52,700€
3,84%
Echtzeit-Aktienkurs Nagarro SE
Bid:
Ask:
Aktienkurse zur Nagarro SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 51,60 | 53,25 | 51,10 | 52,65 | 2,63% | - |
| 14.08.2025 | 53,13 | 53,35 | 48,37 | 51,30 | -3,39% | 370,00 |
| 13.08.2025 | 53,03 | 53,73 | 52,80 | 53,10 | -0,28% | - |
| 12.08.2025 | 54,78 | 54,83 | 52,65 | 53,25 | -2,20% | - |
| 11.08.2025 | 56,00 | 56,50 | 54,40 | 54,45 | -2,42% | - |
| 08.08.2025 | 55,40 | 56,48 | 54,70 | 55,80 | 1,18% | - |
| 07.08.2025 | 53,98 | 56,30 | 53,65 | 55,15 | 1,57% | 120,00 |
| 06.08.2025 | 54,05 | 54,58 | 53,50 | 54,30 | 0,84% | - |
| 05.08.2025 | 53,48 | 55,13 | 53,05 | 53,85 | 0,75% | - |
| 04.08.2025 | 53,95 | 54,45 | 53,15 | 53,45 | 0,00% | 4,00 |
| 01.08.2025 | 55,55 | 55,58 | 53,15 | 53,45 | -4,13% | - |
| 31.07.2025 | 56,60 | 56,83 | 55,63 | 55,75 | -1,41% | - |
| 30.07.2025 | 56,98 | 57,35 | 56,35 | 56,55 | -0,70% | 150,00 |
| 29.07.2025 | 57,10 | 57,43 | 56,00 | 56,95 | 0,35% | 5,00 |
| 28.07.2025 | 57,30 | 58,30 | 56,60 | 56,75 | -0,44% | 180,00 |
| 25.07.2025 | 57,10 | 57,65 | 56,33 | 57,00 | -0,96% | - |
| 24.07.2025 | 57,95 | 58,28 | 56,90 | 57,55 | -0,09% | - |
| 23.07.2025 | 57,85 | 58,00 | 57,00 | 57,60 | 0,79% | - |
| 22.07.2025 | 58,53 | 58,73 | 56,95 | 57,15 | -2,31% | - |
| 21.07.2025 | 59,85 | 60,58 | 58,50 | 58,50 | -2,01% | - |
| 18.07.2025 | 59,05 | 60,43 | 58,55 | 59,70 | 1,19% | 200,00 |
| 17.07.2025 | 57,88 | 59,95 | 57,55 | 59,00 | 2,16% | 14,00 |
| 16.07.2025 | 57,85 | 58,15 | 57,25 | 57,75 | -0,52% | - |
| 15.07.2025 | 56,18 | 58,15 | 55,60 | 58,05 | 3,20% | 37,00 |
| 14.07.2025 | 56,68 | 57,15 | 55,48 | 56,25 | -1,40% | 20,00 |
| 11.07.2025 | 58,30 | 58,73 | 56,73 | 57,05 | -2,31% | 20,00 |
| 10.07.2025 | 59,80 | 60,33 | 58,20 | 58,40 | -2,42% | 70,00 |
| 09.07.2025 | 59,45 | 60,25 | 58,13 | 59,85 | 0,93% | - |
| 08.07.2025 | 58,25 | 60,25 | 57,95 | 59,30 | 1,80% | 20,00 |
| 07.07.2025 | 59,00 | 59,50 | 57,85 | 58,25 | -1,23% | 5,00 |
| 04.07.2025 | 59,95 | 60,30 | 58,88 | 58,98 | -2,28% | - |
| 03.07.2025 | 61,38 | 61,85 | 60,10 | 60,35 | -1,55% | 20,00 |
| 02.07.2025 | 60,53 | 61,58 | 60,28 | 61,30 | 1,16% | 21,00 |
| 01.07.2025 | 59,98 | 60,75 | 59,10 | 60,60 | 0,17% | - |
| 30.06.2025 | 59,08 | 60,98 | 58,35 | 60,50 | 2,28% | 210,00 |
| 27.06.2025 | 58,43 | 59,30 | 57,95 | 59,15 | 2,25% | - |
| 26.06.2025 | 57,48 | 58,23 | 57,20 | 57,85 | 1,22% | - |
| 25.06.2025 | 58,93 | 60,23 | 57,15 | 57,15 | -2,97% | 20,00 |
| 24.06.2025 | 57,70 | 59,28 | 57,30 | 58,90 | 3,42% | 117,00 |
| 23.06.2025 | 55,53 | 57,60 | 54,65 | 56,95 | 1,61% | 75,00 |
| 20.06.2025 | 57,05 | 57,13 | 55,85 | 56,05 | -0,88% | - |
| 19.06.2025 | 57,35 | 57,70 | 56,45 | 56,55 | -2,25% | 1,00 |
| 18.06.2025 | 57,28 | 58,30 | 56,25 | 57,85 | 0,96% | - |
| 17.06.2025 | 57,70 | 58,28 | 56,40 | 57,30 | -1,04% | 2,00 |
| 16.06.2025 | 57,18 | 58,40 | 56,70 | 57,90 | 1,31% | - |
| 13.06.2025 | 57,08 | 57,58 | 56,00 | 57,15 | -1,21% | - |
| 12.06.2025 | 58,70 | 59,15 | 57,70 | 57,85 | -1,95% | - |
| 11.06.2025 | 58,48 | 59,48 | 58,10 | 59,00 | 0,77% | - |
| 10.06.2025 | 58,45 | 58,78 | 57,93 | 58,55 | 0,34% | - |
| 09.06.2025 | 57,95 | 58,90 | 57,95 | 58,35 | 0,60% | 180,00 |
| 06.06.2025 | 58,63 | 58,80 | 57,40 | 58,00 | -0,94% | - |
| 05.06.2025 | 58,53 | 60,30 | 58,05 | 58,55 | 0,09% | - |
| 04.06.2025 | 58,18 | 58,98 | 57,70 | 58,50 | 0,43% | - |
| 03.06.2025 | 58,03 | 58,43 | 57,65 | 58,25 | 0,00% | - |
| 02.06.2025 | 58,33 | 58,33 | 56,85 | 58,25 | 0,17% | 73,00 |
| 30.05.2025 | 58,40 | 58,83 | 57,75 | 58,15 | -1,02% | 50,00 |
| 29.05.2025 | 59,75 | 60,08 | 58,15 | 58,75 | 0,17% | - |
| 28.05.2025 | 59,70 | 60,20 | 58,38 | 58,65 | -2,01% | 15,00 |
| 27.05.2025 | 60,25 | 60,58 | 59,40 | 59,85 | -0,66% | - |
| 26.05.2025 | 60,98 | 61,25 | 59,70 | 60,25 | -0,17% | - |
| 23.05.2025 | 61,88 | 62,43 | 59,40 | 60,35 | -2,82% | 1,00 |
| 22.05.2025 | 62,15 | 62,83 | 61,55 | 62,10 | -0,72% | - |
| 21.05.2025 | 64,38 | 64,43 | 62,40 | 62,55 | -3,47% | - |
| 20.05.2025 | 65,23 | 65,88 | 63,80 | 64,80 | -1,07% | 90,00 |
| 19.05.2025 | 66,83 | 67,75 | 64,25 | 65,50 | -1,80% | 50,00 |
| 16.05.2025 | 70,45 | 70,73 | 66,40 | 66,70 | -5,12% | - |
| 15.05.2025 | 67,48 | 72,10 | 66,30 | 70,30 | 2,48% | 3,00 |
| 14.05.2025 | 69,93 | 71,28 | 68,60 | 68,60 | -2,28% | - |
| 13.05.2025 | 69,48 | 71,65 | 68,73 | 70,20 | 1,08% | - |
| 12.05.2025 | 67,60 | 69,85 | 66,98 | 69,45 | 3,58% | - |
| 09.05.2025 | 64,45 | 67,73 | 64,18 | 67,05 | 4,28% | - |
| 08.05.2025 | 62,43 | 65,05 | 61,58 | 64,30 | 2,72% | - |
| 07.05.2025 | 63,63 | 63,80 | 61,10 | 62,60 | -0,95% | - |
| 06.05.2025 | 63,13 | 63,70 | 61,65 | 63,20 | 0,40% | - |
| 05.05.2025 | 64,23 | 64,45 | 61,25 | 62,95 | -2,78% | - |
| 02.05.2025 | 63,48 | 64,75 | 62,88 | 64,75 | 2,94% | 29,00 |
| 30.04.2025 | 66,10 | 67,40 | 62,13 | 62,90 | -4,77% | - |
| 29.04.2025 | 60,33 | 66,60 | 60,05 | 66,05 | 9,63% | 10,00 |
| 28.04.2025 | 62,18 | 63,00 | 57,55 | 60,25 | -10,61% | 76,00 |
| 25.04.2025 | 67,10 | 67,90 | 65,95 | 67,40 | 1,13% | 30,00 |
| 24.04.2025 | 67,53 | 67,60 | 66,03 | 66,65 | -1,33% | - |
| 23.04.2025 | 67,00 | 69,43 | 66,00 | 67,55 | 3,29% | - |
| 22.04.2025 | 64,85 | 65,83 | 63,20 | 65,40 | 0,08% | - |
| 17.04.2025 | 65,65 | 67,65 | 65,05 | 65,35 | 0,23% | - |
| 16.04.2025 | 70,88 | 71,73 | 65,10 | 65,20 | -8,87% | - |
| 15.04.2025 | 71,60 | 73,00 | 70,78 | 71,55 | 0,07% | - |
| 14.04.2025 | 70,38 | 71,93 | 69,60 | 71,50 | 2,07% | - |
| 11.04.2025 | 69,20 | 70,10 | 67,65 | 70,05 | 3,17% | - |
| 10.04.2025 | 71,23 | 73,80 | 67,40 | 67,90 | -4,37% | 530,00 |
| 09.04.2025 | 65,60 | 71,00 | 63,55 | 71,00 | 6,05% | - |
| 08.04.2025 | 69,08 | 69,65 | 66,60 | 66,95 | -2,19% | - |
| 07.04.2025 | 66,68 | 71,13 | 62,78 | 68,45 | -0,51% | - |
| 04.04.2025 | 68,25 | 69,95 | 66,18 | 68,80 | 0,73% | 61,00 |
| 03.04.2025 | 73,75 | 76,30 | 67,65 | 68,30 | -10,48% | - |
| 02.04.2025 | 74,23 | 76,65 | 73,60 | 76,30 | 1,87% | - |
| 01.04.2025 | 74,03 | 75,45 | 73,30 | 74,90 | 1,49% | - |
| 31.03.2025 | 74,40 | 75,18 | 73,15 | 73,80 | -1,99% | - |
| 28.03.2025 | 75,58 | 76,15 | 74,78 | 75,30 | -0,79% | - |
| 27.03.2025 | 78,33 | 79,75 | 74,55 | 75,90 | -3,50% | - |
| 26.03.2025 | 78,88 | 79,88 | 78,10 | 78,65 | -0,57% | - |