40,780€
-0,59%
Echtzeit-Aktienkurs Nagarro SE
Bid:
Ask:
Aktienkurse zur Nagarro SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 40,71 | 41,68 | 40,19 | 40,35 | -1,63% | 2.372,00 |
| 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 |
| 18.05.2026 | 43,65 | 43,84 | 39,87 | 40,61 | -7,41% | 16.456,00 |
| 15.05.2026 | 45,72 | 45,72 | 39,46 | 43,86 | 1,27% | 32.677,00 |
| 14.05.2026 | 43,08 | 44,04 | 42,62 | 43,31 | 0,86% | 4.365,00 |
| 13.05.2026 | 43,33 | 43,86 | 42,43 | 42,94 | 0,26% | 9.879,00 |
| 12.05.2026 | 44,18 | 44,18 | 42,23 | 42,83 | -2,90% | 5.290,00 |
| 11.05.2026 | 42,88 | 44,38 | 42,48 | 44,11 | 3,59% | 8.967,00 |
| 08.05.2026 | 43,21 | 43,60 | 42,28 | 42,58 | -1,91% | 7.935,00 |
| 07.05.2026 | 43,74 | 45,98 | 42,52 | 43,41 | -2,36% | 7.445,00 |
| 06.05.2026 | 43,65 | 46,00 | 43,48 | 44,46 | 0,11% | 2.982,00 |
| 05.05.2026 | 44,56 | 45,16 | 43,95 | 44,41 | 0,89% | 2.321,00 |
| 04.05.2026 | 43,08 | 44,86 | 43,08 | 44,02 | 2,83% | 5.224,00 |
| 30.04.2026 | 43,94 | 44,36 | 41,80 | 42,81 | -3,73% | 7.059,00 |
| 29.04.2026 | 43,84 | 45,19 | 42,26 | 44,47 | 1,55% | 5.237,00 |
| 28.04.2026 | 44,10 | 44,25 | 43,19 | 43,79 | -0,52% | 5.864,00 |
| 27.04.2026 | 44,98 | 45,51 | 43,64 | 44,02 | -0,74% | 3.918,00 |
| 24.04.2026 | 45,81 | 46,20 | 43,97 | 44,35 | -1,64% | 4.362,00 |
| 23.04.2026 | 47,52 | 48,12 | 45,00 | 45,09 | -5,73% | 3.020,00 |
| 22.04.2026 | 47,95 | 49,01 | 47,45 | 47,83 | -1,20% | 1.275,00 |
| 21.04.2026 | 49,40 | 50,20 | 47,85 | 48,41 | -1,71% | 2.451,00 |
| 20.04.2026 | 50,95 | 50,95 | 48,72 | 49,25 | -1,32% | 1.082,00 |
| 17.04.2026 | 47,85 | 50,20 | 47,79 | 49,91 | 4,52% | 5.641,00 |
| 16.04.2026 | 46,62 | 48,49 | 46,06 | 47,75 | 2,73% | 3.644,00 |
| 15.04.2026 | 44,86 | 47,08 | 44,62 | 46,48 | 3,50% | 4.331,00 |
| 14.04.2026 | 45,00 | 46,30 | 44,53 | 44,91 | -1,19% | 5.092,00 |
| 13.04.2026 | 45,00 | 45,48 | 43,68 | 45,45 | 1,20% | 5.934,00 |
| 10.04.2026 | 45,97 | 47,00 | 44,90 | 44,91 | -0,36% | 2.455,00 |
| 09.04.2026 | 47,10 | 47,21 | 44,60 | 45,07 | -4,65% | 2.927,00 |
| 08.04.2026 | 49,50 | 50,00 | 46,92 | 47,27 | 4,14% | 3.673,00 |
| 07.04.2026 | 46,00 | 50,00 | 44,84 | 45,39 | 0,67% | 1.626,00 |
| 02.04.2026 | 45,51 | 45,63 | 44,50 | 45,09 | -3,18% | 1.536,00 |
| 01.04.2026 | 48,24 | 48,24 | 45,14 | 46,57 | -1,36% | 5.192,00 |
| 31.03.2026 | 45,45 | 48,90 | 44,88 | 47,21 | 6,33% | 4.309,00 |
| 30.03.2026 | 43,32 | 45,94 | 43,32 | 44,40 | 0,36% | 5.975,00 |
| 27.03.2026 | 44,76 | 44,98 | 43,36 | 44,24 | 0,18% | 4.422,00 |
| 26.03.2026 | 45,04 | 45,88 | 43,61 | 44,16 | -2,39% | 3.959,00 |
| 25.03.2026 | 44,98 | 46,48 | 44,52 | 45,24 | 2,70% | 5.389,00 |
| 24.03.2026 | 48,02 | 49,00 | 43,92 | 44,05 | -9,47% | 5.427,00 |
| 23.03.2026 | 47,00 | 50,78 | 47,00 | 48,66 | -0,06% | 1.056,00 |
| 20.03.2026 | 48,60 | 49,72 | 48,00 | 48,69 | -1,26% | 1.320,00 |
| 19.03.2026 | 48,72 | 49,58 | 47,19 | 49,31 | 0,82% | 2.920,00 |
| 18.03.2026 | 51,20 | 51,20 | 48,81 | 48,91 | -0,45% | 2.632,00 |
| 17.03.2026 | 48,50 | 49,18 | 46,81 | 49,13 | 0,02% | 783,00 |
| 16.03.2026 | 49,72 | 50,25 | 48,06 | 49,12 | -0,61% | 2.862,00 |
| 13.03.2026 | 50,93 | 50,95 | 49,28 | 49,42 | -3,48% | 1.179,00 |
| 12.03.2026 | 51,30 | 52,70 | 50,85 | 51,20 | -1,11% | 2.103,00 |
| 11.03.2026 | 52,30 | 53,45 | 50,58 | 51,78 | -4,30% | 2.300,00 |
| 10.03.2026 | 54,95 | 54,95 | 53,23 | 54,10 | -1,05% | 596,00 |
| 09.03.2026 | 51,30 | 54,75 | 51,30 | 54,68 | 1,82% | 4.266,00 |
| 06.03.2026 | 53,98 | 54,35 | 52,73 | 53,70 | 0,70% | 1.746,00 |
| 05.03.2026 | 51,58 | 54,15 | 50,90 | 53,33 | 3,34% | 3.066,00 |
| 04.03.2026 | 49,78 | 51,90 | 49,18 | 51,60 | 4,56% | 4.961,00 |
| 03.03.2026 | 50,63 | 51,85 | 49,26 | 49,35 | -3,85% | 9.983,00 |
| 02.03.2026 | 53,95 | 54,75 | 51,25 | 51,33 | -7,98% | 5.789,00 |
| 27.02.2026 | 53,00 | 55,95 | 53,00 | 55,78 | 3,57% | 6.535,00 |
| 26.02.2026 | 51,35 | 54,45 | 49,52 | 53,85 | 4,16% | 8.851,00 |
| 25.02.2026 | 55,70 | 57,20 | 47,20 | 51,70 | -9,30% | 45.270,00 |
| 24.02.2026 | 64,00 | 64,23 | 56,65 | 57,00 | -10,02% | 2.923,00 |
| 23.02.2026 | 61,75 | 64,28 | 60,23 | 63,35 | 2,76% | 4.480,00 |
| 20.02.2026 | 57,30 | 61,78 | 56,80 | 61,65 | 7,59% | 1.012,00 |
| 19.02.2026 | 58,55 | 59,05 | 56,80 | 57,30 | -1,63% | 1.095,00 |
| 18.02.2026 | 58,35 | 59,15 | 56,73 | 58,25 | 0,22% | 2.404,00 |
| 17.02.2026 | 58,03 | 58,83 | 57,50 | 58,13 | -0,47% | 1.732,00 |
| 16.02.2026 | 60,50 | 61,85 | 57,85 | 58,40 | -2,91% | 2.634,00 |
| 13.02.2026 | 61,00 | 61,50 | 59,70 | 60,15 | -1,51% | 2.922,00 |
| 12.02.2026 | 62,20 | 63,48 | 60,60 | 61,08 | -2,20% | 903,00 |
| 11.02.2026 | 66,05 | 66,83 | 61,40 | 62,45 | -3,55% | 1.766,00 |
| 10.02.2026 | 63,15 | 65,00 | 62,55 | 64,75 | 2,41% | 982,00 |
| 09.02.2026 | 61,40 | 63,80 | 61,10 | 63,23 | 3,61% | 3.158,00 |
| 06.02.2026 | 62,70 | 63,55 | 60,50 | 61,03 | -2,63% | 2.809,00 |
| 05.02.2026 | 66,05 | 66,78 | 62,20 | 62,68 | -5,15% | 1.079,00 |
| 04.02.2026 | 64,35 | 67,03 | 62,80 | 66,08 | -5,44% | 2.674,00 |
| 03.02.2026 | 70,55 | 71,98 | 68,53 | 69,88 | -1,93% | 1.796,00 |
| 02.02.2026 | 70,20 | 71,60 | 69,55 | 71,25 | 0,46% | 1.938,00 |
| 30.01.2026 | 70,10 | 71,50 | 69,00 | 70,93 | -1,66% | 1.937,00 |
| 29.01.2026 | 73,43 | 73,95 | 71,15 | 72,13 | -1,84% | 4.770,00 |
| 28.01.2026 | 73,85 | 73,85 | 72,15 | 73,48 | 0,58% | 1.029,00 |
| 27.01.2026 | 73,03 | 74,88 | 71,83 | 73,05 | 0,59% | 3.663,00 |
| 26.01.2026 | 69,95 | 72,65 | 68,53 | 72,63 | 3,79% | 2.348,00 |
| 23.01.2026 | 69,78 | 70,48 | 68,70 | 69,98 | 1,56% | 1.313,00 |
| 22.01.2026 | 65,10 | 74,95 | 65,10 | 68,90 | 4,91% | 3.244,00 |
| 21.01.2026 | 63,10 | 65,78 | 62,98 | 65,68 | 3,34% | 1.347,00 |
| 20.01.2026 | 65,60 | 65,60 | 63,13 | 63,55 | -3,53% | 3.264,00 |
| 19.01.2026 | 68,00 | 68,05 | 65,28 | 65,88 | -3,83% | 2.270,00 |
| 16.01.2026 | 69,85 | 70,40 | 68,38 | 68,50 | -2,11% | 2.620,00 |
| 15.01.2026 | 67,85 | 70,03 | 67,85 | 69,98 | 2,79% | 676,00 |
| 14.01.2026 | 67,10 | 68,10 | 67,10 | 68,08 | -0,73% | 461,00 |
| 13.01.2026 | 67,00 | 69,05 | 66,65 | 68,58 | -2,83% | 1.261,00 |
| 12.01.2026 | 71,15 | 71,15 | 70,05 | 70,58 | -1,05% | 216,00 |
| 09.01.2026 | 71,35 | 72,90 | 70,90 | 71,33 | -0,77% | 1.546,00 |
| 08.01.2026 | 71,55 | 73,05 | 70,10 | 71,88 | 0,14% | 2.386,00 |
| 07.01.2026 | 73,80 | 75,15 | 71,13 | 71,78 | -3,59% | 1.507,00 |
| 06.01.2026 | 74,00 | 74,45 | 74,00 | 74,45 | -1,62% | 102,00 |
| 05.01.2026 | 75,30 | 76,90 | 75,25 | 75,68 | -1,75% | 168,00 |
| 02.01.2026 | 76,50 | 77,80 | 76,03 | 77,03 | 1,02% | 1.291,00 |
| 30.12.2025 | 76,93 | 76,98 | 75,90 | 76,25 | -0,94% | 1.256,00 |
| 29.12.2025 | 75,85 | 77,90 | 75,85 | 76,98 | 0,29% | 3.516,00 |