65,150€
-7,19%
Echtzeit-Aktienkurs Nagarro SE
Bid:
Ask:
Aktienkurse zur Nagarro SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 77,70 | 79,20 | 77,00 | 79,10 | 1,35% | - |
| 24.03.2025 | 75,85 | 78,25 | 75,20 | 78,05 | 3,51% | 50,00 |
| 21.03.2025 | 79,10 | 79,35 | 73,13 | 75,40 | -5,16% | 225,00 |
| 20.03.2025 | 80,50 | 81,00 | 78,00 | 79,50 | -0,93% | - |
| 19.03.2025 | 81,08 | 81,85 | 80,00 | 80,25 | -0,06% | - |
| 18.03.2025 | 78,38 | 83,15 | 77,65 | 80,30 | 2,16% | - |
| 17.03.2025 | 78,23 | 79,38 | 77,30 | 78,60 | 1,62% | 4.210,00 |
| 14.03.2025 | 76,70 | 78,90 | 75,80 | 77,35 | 0,13% | 2.000,00 |
| 13.03.2025 | 77,25 | 77,95 | 75,20 | 77,25 | 0,78% | 50,00 |
| 12.03.2025 | 78,33 | 79,48 | 76,40 | 76,65 | 0,46% | 100,00 |
| 11.03.2025 | 83,75 | 84,05 | 75,50 | 76,30 | -8,07% | - |
| 10.03.2025 | 84,48 | 86,20 | 82,40 | 83,00 | -1,78% | - |
| 07.03.2025 | 84,45 | 85,33 | 83,10 | 84,50 | -0,35% | - |
| 06.03.2025 | 84,98 | 87,45 | 84,35 | 84,80 | 0,30% | - |
| 05.03.2025 | 80,83 | 85,20 | 80,25 | 84,55 | 4,84% | - |
| 04.03.2025 | 82,28 | 82,90 | 79,48 | 80,65 | -3,53% | - |
| 03.03.2025 | 83,18 | 84,40 | 82,10 | 83,60 | 1,33% | - |
| 28.02.2025 | 83,63 | 83,68 | 82,20 | 82,50 | -1,73% | 100,00 |
| 27.02.2025 | 85,28 | 85,28 | 83,30 | 83,95 | -0,36% | 35,00 |
| 26.02.2025 | 83,88 | 85,60 | 83,20 | 84,25 | 0,66% | 6,00 |
| 25.02.2025 | 86,03 | 86,03 | 83,13 | 83,70 | -2,96% | 259,00 |
| 24.02.2025 | 88,03 | 88,13 | 84,95 | 86,25 | -1,32% | 35,00 |
| 21.02.2025 | 87,35 | 88,85 | 86,30 | 87,40 | 0,58% | - |
| 20.02.2025 | 88,93 | 90,48 | 86,85 | 86,90 | -1,92% | 150,00 |
| 19.02.2025 | 89,55 | 91,15 | 88,45 | 88,60 | -1,12% | - |
| 18.02.2025 | 89,95 | 90,65 | 88,73 | 89,60 | 0,84% | 52,00 |
| 17.02.2025 | 88,53 | 89,98 | 87,80 | 88,85 | 0,34% | 470,00 |
| 14.02.2025 | 87,68 | 89,75 | 87,25 | 88,55 | 1,14% | 35,00 |
| 13.02.2025 | 87,73 | 89,85 | 87,45 | 87,55 | -0,11% | 30,00 |
| 12.02.2025 | 86,03 | 88,48 | 85,25 | 87,65 | 1,45% | 47,00 |
| 11.02.2025 | 88,58 | 88,58 | 85,78 | 86,40 | -1,93% | - |
| 10.02.2025 | 89,08 | 89,95 | 88,00 | 88,10 | -0,90% | 601,00 |
| 07.02.2025 | 89,73 | 90,50 | 88,15 | 88,90 | -0,92% | - |
| 06.02.2025 | 87,08 | 90,55 | 86,30 | 89,73 | 3,19% | - |
| 05.02.2025 | 84,78 | 87,40 | 83,78 | 86,95 | 2,47% | 284,00 |
| 04.02.2025 | 82,48 | 85,00 | 81,70 | 84,85 | 2,54% | - |
| 03.02.2025 | 83,30 | 84,60 | 80,60 | 82,75 | -1,95% | - |
| 31.01.2025 | 85,23 | 85,73 | 83,60 | 84,40 | -0,12% | - |
| 30.01.2025 | 82,88 | 85,40 | 82,10 | 84,50 | 2,11% | 20,00 |
| 29.01.2025 | 83,43 | 83,88 | 81,28 | 82,75 | -1,49% | - |
| 28.01.2025 | 83,13 | 84,08 | 82,35 | 84,00 | 1,39% | - |
| 27.01.2025 | 84,35 | 84,35 | 80,03 | 82,85 | -1,54% | - |
| 24.01.2025 | 82,13 | 85,83 | 81,35 | 84,15 | 2,00% | 100,00 |
| 23.01.2025 | 80,18 | 85,80 | 80,18 | 82,50 | 3,06% | 100,00 |
| 22.01.2025 | 80,53 | 81,10 | 79,75 | 80,05 | 0,25% | - |
| 21.01.2025 | 80,38 | 81,03 | 79,60 | 79,85 | -0,81% | - |
| 20.01.2025 | 79,63 | 80,80 | 78,85 | 80,50 | 0,88% | - |
| 17.01.2025 | 78,18 | 79,95 | 77,40 | 79,80 | 2,11% | 50,00 |
| 16.01.2025 | 77,63 | 78,53 | 76,90 | 78,15 | 0,58% | 50,00 |
| 15.01.2025 | 75,58 | 77,88 | 74,80 | 77,70 | 2,98% | 61,00 |
| 14.01.2025 | 76,53 | 77,35 | 75,30 | 75,45 | -1,44% | 190,00 |
| 13.01.2025 | 76,63 | 77,33 | 75,25 | 76,55 | -0,26% | 93,00 |
| 10.01.2025 | 76,63 | 77,58 | 75,85 | 76,75 | 0,20% | - |
| 09.01.2025 | 75,98 | 76,85 | 75,20 | 76,60 | 0,79% | - |
| 08.01.2025 | 78,33 | 78,48 | 75,25 | 76,00 | -2,97% | 379,00 |
| 07.01.2025 | 78,83 | 79,70 | 77,88 | 78,33 | -0,73% | 120,00 |
| 06.01.2025 | 78,78 | 81,28 | 78,00 | 78,90 | 0,64% | - |
| 03.01.2025 | 80,08 | 80,25 | 77,35 | 78,40 | -2,09% | - |
| 02.01.2025 | 78,98 | 81,05 | 78,20 | 80,08 | 1,39% | - |
| 30.12.2024 | 79,98 | 79,98 | 78,98 | 78,98 | -1,65% | 100,00 |
| 27.12.2024 | 80,03 | 82,10 | 79,25 | 80,30 | 0,34% | 420,00 |
| 23.12.2024 | 82,23 | 82,73 | 79,70 | 80,03 | -3,12% | 278,00 |
| 20.12.2024 | 81,23 | 82,65 | 79,88 | 82,60 | 1,60% | 257,00 |
| 19.12.2024 | 81,18 | 82,00 | 78,68 | 81,30 | -0,25% | 1.245,00 |
| 18.12.2024 | 83,73 | 84,38 | 81,20 | 81,50 | -2,16% | 50,00 |
| 17.12.2024 | 83,53 | 84,78 | 82,75 | 83,30 | -0,89% | - |
| 16.12.2024 | 93,63 | 93,63 | 82,48 | 84,05 | -9,67% | 315,00 |
| 13.12.2024 | 93,13 | 96,53 | 92,35 | 93,05 | -1,38% | 1,00 |
| 12.12.2024 | 86,68 | 95,18 | 85,90 | 94,35 | 8,89% | 200,00 |
| 11.12.2024 | 85,33 | 86,75 | 84,50 | 86,65 | 1,29% | - |
| 10.12.2024 | 88,28 | 88,33 | 85,18 | 85,55 | -2,78% | - |
| 09.12.2024 | 88,13 | 89,95 | 87,35 | 88,00 | -0,45% | - |
| 06.12.2024 | 88,43 | 89,30 | 87,50 | 88,40 | -0,23% | - |
| 05.12.2024 | 90,28 | 92,10 | 86,28 | 88,60 | -1,88% | 186,00 |
| 04.12.2024 | 92,58 | 93,75 | 89,48 | 90,30 | -2,59% | 20,00 |
| 03.12.2024 | 91,73 | 93,23 | 89,05 | 92,70 | 1,64% | 360,00 |
| 02.12.2024 | 98,63 | 99,40 | 90,90 | 91,20 | -7,13% | 520,00 |
| 29.11.2024 | 97,83 | 99,60 | 97,05 | 98,20 | 0,20% | - |
| 28.11.2024 | 98,53 | 99,03 | 96,33 | 98,00 | -0,25% | 50,00 |
| 27.11.2024 | 99,95 | 99,95 | 96,83 | 98,25 | -1,77% | - |
| 26.11.2024 | 96,98 | 102,55 | 95,60 | 100,03 | 2,07% | 26,00 |
| 25.11.2024 | 94,73 | 100,25 | 92,68 | 98,00 | 4,20% | 10,00 |
| 22.11.2024 | 96,08 | 97,38 | 93,73 | 94,05 | -1,88% | - |