76,900€
0,72%
Echtzeit-Aktienkurs Nagarro SE
Bid:
Ask:
Aktienkurse zur Nagarro SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 75,85 | 78,63 | 75,50 | 77,85 | 1,86% | - |
| 04.12.2025 | 73,43 | 76,80 | 72,85 | 76,43 | 5,45% | - |
| 03.12.2025 | 73,58 | 74,33 | 72,23 | 72,48 | -0,85% | 2,00 |
| 02.12.2025 | 72,98 | 73,90 | 71,48 | 73,10 | 0,62% | - |
| 01.12.2025 | 73,95 | 74,35 | 71,98 | 72,65 | -2,09% | 15,00 |
| 28.11.2025 | 71,75 | 74,83 | 71,30 | 74,20 | 3,06% | 20,00 |
| 27.11.2025 | 71,10 | 72,53 | 70,85 | 72,00 | 0,95% | - |
| 26.11.2025 | 70,50 | 71,90 | 68,90 | 71,33 | 0,78% | - |
| 25.11.2025 | 72,13 | 74,08 | 70,28 | 70,78 | -1,46% | 15,00 |
| 24.11.2025 | 69,33 | 71,98 | 68,90 | 71,83 | 4,13% | 562,00 |
| 21.11.2025 | 66,35 | 69,30 | 64,85 | 68,98 | 2,00% | 120,00 |
| 20.11.2025 | 65,58 | 68,70 | 65,08 | 67,63 | 3,48% | - |
| 19.11.2025 | 64,43 | 66,58 | 63,30 | 65,35 | 2,75% | 8,00 |
| 18.11.2025 | 62,68 | 64,48 | 62,25 | 63,60 | 1,68% | 60,00 |
| 17.11.2025 | 58,33 | 68,23 | 58,28 | 62,55 | 7,52% | 699,00 |
| 14.11.2025 | 47,38 | 58,40 | 46,70 | 58,18 | 30,03% | 1.035,00 |
| 13.11.2025 | 44,22 | 44,78 | 43,62 | 44,74 | 1,18% | 50,00 |
| 12.11.2025 | 44,36 | 44,52 | 43,65 | 44,22 | -0,27% | - |
| 11.11.2025 | 43,98 | 44,34 | 43,35 | 44,34 | 1,05% | - |
| 10.11.2025 | 43,49 | 45,35 | 43,10 | 43,88 | 1,01% | - |
| 07.11.2025 | 44,57 | 46,42 | 43,14 | 43,44 | -1,99% | 659,00 |
| 06.11.2025 | 46,35 | 46,74 | 44,25 | 44,32 | -4,50% | - |
| 05.11.2025 | 46,76 | 46,76 | 45,97 | 46,41 | -0,43% | - |
| 04.11.2025 | 46,84 | 47,20 | 45,84 | 46,61 | -4,13% | 7,00 |
| 03.11.2025 | 48,74 | 49,44 | 48,14 | 48,62 | 1,33% | 103,00 |
| 31.10.2025 | 48,27 | 48,54 | 47,80 | 47,98 | -1,19% | - |
| 30.10.2025 | 48,64 | 49,54 | 48,22 | 48,56 | -1,74% | - |
| 29.10.2025 | 49,35 | 49,92 | 48,64 | 49,42 | -0,10% | - |
| 28.10.2025 | 49,87 | 50,33 | 48,82 | 49,47 | -1,60% | 100,00 |
| 27.10.2025 | 50,35 | 51,50 | 49,90 | 50,28 | 0,25% | - |
| 24.10.2025 | 50,20 | 50,40 | 49,56 | 50,15 | 0,10% | - |
| 23.10.2025 | 49,89 | 50,50 | 49,38 | 50,10 | 0,40% | - |
| 22.10.2025 | 50,35 | 50,43 | 49,44 | 49,90 | 0,30% | 215,00 |
| 21.10.2025 | 49,43 | 49,99 | 49,14 | 49,75 | 4,04% | - |
| 17.10.2025 | 48,42 | 48,46 | 47,33 | 47,82 | -3,56% | - |
| 16.10.2025 | 49,57 | 49,59 | 49,10 | 49,59 | -1,52% | - |
| 15.10.2025 | 50,12 | 50,70 | 49,78 | 50,35 | -0,30% | - |
| 14.10.2025 | 51,10 | 51,40 | 50,38 | 50,50 | -2,98% | - |
| 13.10.2025 | 52,08 | 53,23 | 51,45 | 52,05 | -2,16% | 50,00 |
| 10.10.2025 | 53,73 | 54,33 | 53,03 | 53,20 | -1,25% | - |
| 09.10.2025 | 53,90 | 54,38 | 53,15 | 53,88 | -1,91% | - |
| 08.10.2025 | 54,70 | 54,93 | 54,30 | 54,93 | -0,99% | - |
| 07.10.2025 | 54,73 | 55,48 | 54,38 | 55,48 | 1,51% | - |
| 06.10.2025 | 54,18 | 55,10 | 53,40 | 54,65 | -0,23% | - |
| 03.10.2025 | 53,68 | 54,88 | 53,35 | 54,78 | 2,53% | - |
| 02.10.2025 | 52,43 | 53,95 | 51,63 | 53,43 | 4,70% | - |
| 01.10.2025 | 51,93 | 51,98 | 50,65 | 51,03 | -1,50% | - |
| 30.09.2025 | 51,48 | 51,83 | 51,05 | 51,80 | 0,58% | - |
| 29.09.2025 | 50,65 | 51,90 | 50,15 | 51,50 | 3,66% | - |
| 26.09.2025 | 50,55 | 50,85 | 48,57 | 49,68 | -1,77% | - |
| 25.09.2025 | 51,55 | 52,05 | 50,55 | 50,58 | -1,17% | 5,00 |
| 24.09.2025 | 51,48 | 51,75 | 51,10 | 51,18 | -1,11% | - |
| 23.09.2025 | 50,93 | 51,75 | 50,45 | 51,75 | 2,17% | - |
| 22.09.2025 | 50,13 | 50,75 | 48,74 | 50,65 | -0,10% | - |
| 19.09.2025 | 51,33 | 51,45 | 50,70 | 50,70 | -0,78% | - |
| 18.09.2025 | 49,99 | 51,63 | 49,48 | 51,10 | 5,14% | - |
| 17.09.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -0,29% | - |
| 16.09.2025 | 48,74 | 48,74 | 48,74 | 48,74 | -1,65% | - |
| 15.09.2025 | 49,24 | 49,90 | 49,24 | 49,56 | 1,06% | 375,00 |
| 12.09.2025 | 49,04 | 49,04 | 49,04 | 49,04 | 0,62% | - |
| 11.09.2025 | 48,74 | 48,74 | 48,74 | 48,74 | -1,89% | - |
| 10.09.2025 | 49,68 | 49,68 | 49,68 | 49,68 | -0,44% | - |
| 09.09.2025 | 49,90 | 49,90 | 49,90 | 49,90 | 0,24% | 30,00 |
| 08.09.2025 | 49,74 | 49,78 | 49,74 | 49,78 | -0,44% | 42,00 |
| 05.09.2025 | 49,74 | 50,00 | 49,74 | 50,00 | -2,15% | 30,00 |
| 04.09.2025 | 51,10 | 51,10 | 51,10 | 51,10 | -0,68% | - |
| 03.09.2025 | 51,45 | 51,45 | 51,45 | 51,45 | -1,81% | - |
| 02.09.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -0,76% | - |
| 01.09.2025 | 52,50 | 52,80 | 52,50 | 52,80 | 2,42% | 110,00 |
| 29.08.2025 | 50,90 | 51,55 | 50,90 | 51,55 | 0,39% | 100,00 |
| 28.08.2025 | 51,35 | 51,45 | 51,35 | 51,35 | -3,20% | 54,00 |
| 27.08.2025 | 53,05 | 53,05 | 53,05 | 53,05 | -1,76% | - |
| 26.08.2025 | 54,00 | 54,00 | 53,40 | 54,00 | 0,65% | 1.135,00 |
| 25.08.2025 | 53,65 | 53,65 | 53,65 | 53,65 | 4,28% | - |
| 22.08.2025 | 51,45 | 51,45 | 51,45 | 51,45 | 0,49% | - |
| 21.08.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -1,54% | - |
| 20.08.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -1,89% | - |
| 19.08.2025 | 51,85 | 53,00 | 51,85 | 53,00 | 1,15% | 100,00 |
| 18.08.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 2,54% | - |
| 15.08.2025 | 51,10 | 51,10 | 51,10 | 51,10 | 0,69% | - |
| 14.08.2025 | 52,50 | 52,50 | 49,16 | 50,75 | -3,88% | 370,00 |
| 13.08.2025 | 52,80 | 52,80 | 52,80 | 52,80 | -2,49% | - |
| 12.08.2025 | 54,15 | 54,15 | 54,15 | 54,15 | -2,52% | - |
| 11.08.2025 | 55,55 | 55,55 | 55,55 | 55,55 | 1,55% | - |
| 08.08.2025 | 54,70 | 54,70 | 54,70 | 54,70 | -2,84% | - |
| 07.08.2025 | 53,65 | 56,30 | 53,65 | 56,30 | 5,23% | 120,00 |
| 06.08.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,85% | - |
| 05.08.2025 | 53,05 | 53,05 | 53,05 | 53,05 | -0,56% | - |
| 04.08.2025 | 53,55 | 53,55 | 53,35 | 53,35 | -3,53% | 4,00 |
| 01.08.2025 | 55,30 | 55,30 | 55,30 | 55,30 | -1,60% | - |
| 31.07.2025 | 56,20 | 56,20 | 56,20 | 56,20 | -0,27% | - |
| 30.07.2025 | 56,55 | 56,55 | 56,35 | 56,35 | 0,63% | 150,00 |
| 29.07.2025 | 56,40 | 56,40 | 56,00 | 56,00 | -1,75% | 5,00 |
| 28.07.2025 | 56,60 | 57,85 | 56,60 | 57,00 | 0,88% | 180,00 |
| 25.07.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -1,40% | - |
| 24.07.2025 | 57,30 | 57,30 | 57,30 | 57,30 | 0,53% | - |
| 23.07.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -1,98% | - |
| 22.07.2025 | 58,15 | 58,15 | 58,15 | 58,15 | -1,69% | - |
| 21.07.2025 | 59,15 | 59,15 | 59,15 | 59,15 | -1,99% | - |
| 18.07.2025 | 58,55 | 60,35 | 58,55 | 60,35 | 0,67% | 200,00 |