79,325€
-0,44%
Echtzeit-Aktienkurs Nagarro SE
Bid:
Ask:
Aktienkurse zur Nagarro SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 79,35 | 79,48 | 78,83 | 79,28 | -0,50% | 3.688,00 |
| 05.10.2026 | 79,38 | 79,68 | 78,63 | 79,68 | 0,35% | 418,00 |
| 02.10.2026 | 79,40 | 79,68 | 78,93 | 79,40 | 0,00% | 148,00 |
| 01.10.2026 | 78,88 | 80,58 | 78,73 | 79,40 | 0,89% | 1.518,00 |
| 30.09.2026 | 79,25 | 79,40 | 78,70 | 78,70 | -0,57% | 457,00 |
| 29.09.2026 | 78,88 | 79,70 | 78,50 | 79,15 | 0,67% | 790,00 |
| 28.09.2026 | 78,83 | 78,83 | 78,50 | 78,63 | -0,60% | 73,00 |
| 25.09.2026 | 79,08 | 79,23 | 79,05 | 79,10 | 0,03% | 14,00 |
| 24.09.2026 | 79,03 | 79,08 | 79,00 | 79,08 | -0,09% | - |
| 23.09.2026 | 79,13 | 79,30 | 78,85 | 79,15 | 0,29% | 377,00 |
| 22.09.2026 | 78,90 | 79,15 | 78,70 | 78,93 | 0,35% | 1.380,00 |
| 21.09.2026 | 77,85 | 78,65 | 77,65 | 78,65 | 1,48% | 806,00 |
| 18.09.2026 | 77,63 | 77,63 | 77,35 | 77,50 | -0,39% | 220,00 |
| 17.09.2026 | 77,60 | 77,88 | 77,30 | 77,80 | 0,10% | 594,00 |
| 16.09.2026 | 78,05 | 78,23 | 77,20 | 77,73 | -0,58% | 1.048,00 |
| 15.09.2026 | 77,95 | 78,30 | 77,70 | 78,18 | 0,06% | 2.248,00 |
| 14.09.2026 | 77,35 | 78,35 | 77,35 | 78,13 | -0,10% | 1.684,00 |
| 11.09.2026 | 78,13 | 78,35 | 78,05 | 78,20 | -0,22% | 439,00 |
| 09.09.2026 | 77,95 | 78,43 | 77,75 | 78,38 | 0,58% | 833,00 |
| 08.09.2026 | 77,55 | 78,30 | 77,55 | 77,93 | -0,13% | 5,00 |
| 07.09.2026 | 77,45 | 78,48 | 77,45 | 78,03 | -0,38% | 4.099,00 |
| 04.09.2026 | 78,00 | 78,40 | 78,00 | 78,33 | 0,10% | 6.900,00 |
| 03.09.2026 | 78,00 | 78,35 | 78,00 | 78,25 | -0,03% | 3,00 |
| 02.09.2026 | 78,35 | 78,35 | 78,00 | 78,28 | 0,00% | 1.355,00 |
| 01.09.2026 | 78,05 | 78,35 | 77,95 | 78,28 | 0,19% | 1.644,00 |
| 31.08.2026 | 78,00 | 78,30 | 78,00 | 78,13 | -0,13% | 237,00 |
| 28.08.2026 | 78,20 | 78,30 | 77,95 | 78,23 | 0,06% | 793,00 |
| 27.08.2026 | 78,20 | 78,23 | 77,85 | 78,18 | 0,06% | 150,00 |
| 26.08.2026 | 78,20 | 78,20 | 77,75 | 78,13 | -0,13% | 349,00 |
| 25.08.2026 | 78,30 | 78,30 | 77,80 | 78,23 | 0,19% | 260,00 |
| 24.08.2026 | 78,00 | 78,35 | 77,70 | 78,08 | -0,13% | 315,00 |
| 21.08.2026 | 78,10 | 78,25 | 77,35 | 78,18 | 0,19% | 414,00 |
| 20.08.2026 | 78,30 | 78,30 | 77,30 | 78,03 | -0,19% | 1.745,00 |
| 19.08.2026 | 78,35 | 78,35 | 77,95 | 78,18 | 0,22% | 482,00 |
| 18.08.2026 | 77,80 | 78,00 | 77,80 | 78,00 | -0,19% | 2,00 |
| 17.08.2026 | 77,80 | 78,40 | 77,80 | 78,15 | 0,16% | 3.325,00 |
| 14.08.2026 | 77,90 | 78,25 | 77,75 | 78,03 | 0,00% | 3.280,00 |
| 13.08.2026 | 78,45 | 78,45 | 77,85 | 78,03 | -0,13% | 3.838,00 |
| 12.08.2026 | 78,45 | 78,45 | 78,05 | 78,13 | -0,03% | 35,00 |
| 11.08.2026 | 78,10 | 78,45 | 78,00 | 78,15 | 0,06% | 641,00 |
| 10.08.2026 | 77,93 | 78,35 | 77,80 | 78,10 | -0,35% | 608,00 |
| 07.08.2026 | 78,55 | 78,70 | 78,05 | 78,38 | 0,22% | 1.450,00 |
| 06.08.2026 | 78,60 | 78,60 | 78,05 | 78,20 | -0,45% | 606,00 |
| 05.08.2026 | 78,43 | 78,63 | 78,25 | 78,55 | 0,51% | 3.316,00 |
| 04.08.2026 | 77,60 | 78,40 | 77,60 | 78,15 | 0,74% | 10.450,00 |
| 03.08.2026 | 76,60 | 77,58 | 75,65 | 77,58 | 1,87% | 7.410,00 |
| 31.07.2026 | 76,05 | 76,85 | 75,78 | 76,15 | -0,20% | 922,00 |
| 30.07.2026 | 76,45 | 76,80 | 76,00 | 76,30 | -0,39% | 901,00 |
| 29.07.2026 | 76,35 | 77,18 | 76,35 | 76,60 | 0,26% | 706,00 |
| 28.07.2026 | 76,95 | 76,95 | 75,05 | 76,40 | -0,81% | 2.808,00 |
| 27.07.2026 | 76,30 | 77,08 | 76,03 | 77,03 | 1,18% | 3.633,00 |
| 24.07.2026 | 76,45 | 76,55 | 75,65 | 76,13 | 0,10% | 1.506,00 |
| 23.07.2026 | 75,50 | 76,70 | 75,50 | 76,05 | 0,23% | 9.116,00 |
| 22.07.2026 | 75,65 | 76,25 | 75,65 | 75,88 | 0,07% | 406,00 |
| 21.07.2026 | 75,65 | 76,45 | 75,20 | 75,83 | 0,10% | 2.167,00 |
| 20.07.2026 | 75,55 | 76,30 | 75,55 | 75,75 | -0,26% | 1.235,00 |
| 17.07.2026 | 74,98 | 76,45 | 74,45 | 75,95 | 0,26% | 1.847,00 |
| 16.07.2026 | 75,10 | 75,98 | 75,10 | 75,75 | 0,53% | 614,00 |
| 15.07.2026 | 74,50 | 76,45 | 73,55 | 75,35 | -1,82% | 8.325,00 |
| 14.07.2026 | 76,53 | 77,40 | 76,10 | 76,75 | 0,26% | 2.128,00 |
| 13.07.2026 | 76,35 | 77,15 | 76,00 | 76,55 | 0,49% | 2.155,00 |
| 10.07.2026 | 76,70 | 77,38 | 76,18 | 76,18 | -1,26% | 2.569,00 |
| 09.07.2026 | 77,10 | 77,60 | 76,90 | 77,15 | -0,16% | 2.267,00 |
| 08.07.2026 | 76,45 | 77,35 | 76,38 | 77,28 | 0,98% | 2.102,00 |
| 07.07.2026 | 74,85 | 77,05 | 74,80 | 76,53 | 1,80% | 14.973,00 |
| 06.07.2026 | 75,15 | 75,55 | 75,05 | 75,18 | -0,17% | 3.800,00 |
| 03.07.2026 | 74,63 | 75,75 | 74,30 | 75,30 | 0,50% | 10.570,00 |
| 02.07.2026 | 74,55 | 75,58 | 73,55 | 74,93 | 0,54% | 9.720,00 |
| 01.07.2026 | 74,73 | 75,38 | 73,70 | 74,53 | -0,17% | 5.076,00 |
| 30.06.2026 | 75,30 | 75,88 | 73,60 | 74,65 | -1,52% | 30.539,00 |
| 29.06.2026 | 76,85 | 78,55 | 75,45 | 75,80 | 76,20% | 257.267,00 |
| 26.06.2026 | 34,18 | 43,50 | 33,35 | 43,02 | 25,53% | 42.846,00 |
| 25.06.2026 | 33,22 | 34,46 | 33,07 | 34,27 | 3,72% | 3.356,00 |
| 24.06.2026 | 33,72 | 33,92 | 32,52 | 33,04 | -1,64% | 4.314,00 |
| 23.06.2026 | 33,98 | 34,66 | 33,56 | 33,59 | -2,41% | 3.435,00 |
| 22.06.2026 | 35,30 | 35,92 | 34,34 | 34,42 | -4,18% | 4.264,00 |
| 19.06.2026 | 35,90 | 36,42 | 35,19 | 35,92 | -1,54% | 2.676,00 |
| 18.06.2026 | 36,57 | 37,04 | 35,66 | 36,48 | -0,03% | 1.104,00 |
| 17.06.2026 | 35,71 | 36,61 | 35,38 | 36,49 | 1,93% | 2.339,00 |
| 16.06.2026 | 36,22 | 36,22 | 35,22 | 35,80 | 1,39% | 1.464,00 |
| 15.06.2026 | 37,66 | 37,66 | 35,31 | 35,31 | 0,03% | 9.509,00 |
| 12.06.2026 | 36,92 | 36,92 | 34,78 | 35,30 | -2,51% | 11.332,00 |
| 11.06.2026 | 36,26 | 36,86 | 35,18 | 36,21 | -0,03% | 6.234,00 |
| 10.06.2026 | 38,22 | 38,23 | 35,70 | 36,22 | -6,99% | 8.161,00 |
| 09.06.2026 | 40,36 | 40,36 | 38,77 | 38,94 | -2,65% | 4.498,00 |
| 08.06.2026 | 40,78 | 41,02 | 39,64 | 40,00 | -3,01% | 10.007,00 |
| 05.06.2026 | 41,52 | 42,77 | 41,16 | 41,24 | -0,82% | 4.260,00 |
| 04.06.2026 | 41,02 | 42,07 | 40,94 | 41,58 | 2,24% | 874,00 |
| 03.06.2026 | 41,17 | 41,64 | 40,61 | 40,67 | -1,24% | 1.530,00 |
| 02.06.2026 | 42,12 | 43,40 | 41,04 | 41,18 | -2,44% | 13.210,00 |
| 01.06.2026 | 41,22 | 42,42 | 40,38 | 42,21 | 3,43% | 10.521,00 |
| 29.05.2026 | 40,48 | 41,08 | 39,92 | 40,81 | 2,51% | 2.274,00 |
| 28.05.2026 | 40,51 | 40,76 | 39,56 | 39,81 | -3,33% | 10.182,00 |
| 27.05.2026 | 41,12 | 41,73 | 40,52 | 41,18 | 1,35% | 11.258,00 |
| 26.05.2026 | 40,62 | 41,52 | 40,55 | 40,63 | -1,55% | 6.185,00 |
| 25.05.2026 | 41,72 | 42,21 | 40,72 | 41,27 | 1,23% | 3.617,00 |
| 22.05.2026 | 40,71 | 41,68 | 40,19 | 40,77 | -0,61% | 3.009,00 |
| 21.05.2026 | 41,21 | 41,72 | 40,50 | 41,02 | -0,29% | 1.684,00 |
| 20.05.2026 | 40,22 | 41,82 | 39,91 | 41,14 | -0,60% | 2.204,00 |
| 19.05.2026 | 40,96 | 41,94 | 40,28 | 41,39 | 1,92% | 4.414,00 |