51,650€
-3,37%
Echtzeit-Aktienkurs NAGARRO SE NA O.N.
Bid:
Ask:
Aktienkurse zur NAGARRO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.07.2025 | 57,55 | 59,95 | 57,55 | 59,95 | 4,72% | 14,00 |
| 16.07.2025 | 57,25 | 57,25 | 57,25 | 57,25 | 0,70% | - |
| 15.07.2025 | 55,60 | 56,85 | 55,60 | 56,85 | -0,52% | 37,00 |
| 14.07.2025 | 56,20 | 57,15 | 56,20 | 57,15 | -0,35% | 20,00 |
| 11.07.2025 | 58,05 | 58,05 | 57,35 | 57,35 | -2,38% | 20,00 |
| 10.07.2025 | 59,55 | 59,55 | 58,75 | 58,75 | -0,42% | 70,00 |
| 09.07.2025 | 59,00 | 59,00 | 59,00 | 59,00 | -2,07% | - |
| 08.07.2025 | 57,95 | 60,25 | 57,95 | 60,25 | 1,26% | 20,00 |
| 07.07.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -0,34% | 5,00 |
| 04.07.2025 | 59,70 | 59,70 | 59,70 | 59,70 | -0,83% | - |
| 03.07.2025 | 61,00 | 61,00 | 60,20 | 60,20 | -1,47% | 20,00 |
| 02.07.2025 | 60,30 | 61,10 | 60,30 | 61,10 | 2,43% | 21,00 |
| 01.07.2025 | 59,65 | 59,65 | 59,65 | 59,65 | 1,88% | - |
| 30.06.2025 | 59,60 | 59,60 | 58,55 | 58,55 | 1,04% | 210,00 |
| 27.06.2025 | 57,95 | 57,95 | 57,95 | 57,95 | 1,31% | - |
| 26.06.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -1,72% | - |
| 25.06.2025 | 58,40 | 58,40 | 58,20 | 58,20 | -1,10% | 20,00 |
| 24.06.2025 | 57,30 | 58,85 | 57,30 | 58,85 | 4,72% | 117,00 |
| 23.06.2025 | 55,25 | 56,20 | 55,20 | 56,20 | -0,62% | 75,00 |
| 20.06.2025 | 56,55 | 56,55 | 56,55 | 56,55 | -0,96% | - |
| 19.06.2025 | 56,85 | 57,10 | 56,85 | 57,10 | 0,79% | 1,00 |
| 18.06.2025 | 56,65 | 56,65 | 56,65 | 56,65 | 0,44% | - |
| 17.06.2025 | 57,35 | 57,35 | 56,40 | 56,40 | -0,53% | 2,00 |
| 16.06.2025 | 56,70 | 56,70 | 56,70 | 56,70 | 1,25% | - |
| 13.06.2025 | 56,90 | 56,90 | 56,00 | 56,00 | -4,36% | 300,00 |
| 12.06.2025 | 58,40 | 58,55 | 58,40 | 58,55 | 0,77% | 43,00 |
| 11.06.2025 | 58,10 | 58,10 | 58,10 | 58,10 | 0,09% | - |
| 10.06.2025 | 58,05 | 58,05 | 58,05 | 58,05 | -0,34% | - |
| 09.06.2025 | 58,25 | 58,25 | 58,25 | 58,25 | -0,17% | 180,00 |
| 06.06.2025 | 58,35 | 58,35 | 58,35 | 58,35 | -2,18% | - |
| 05.06.2025 | 58,20 | 59,65 | 58,20 | 59,65 | 3,38% | 20,00 |
| 04.06.2025 | 57,70 | 57,70 | 57,70 | 57,70 | 0,09% | - |
| 03.06.2025 | 57,65 | 57,65 | 57,65 | 57,65 | -0,35% | - |
| 02.06.2025 | 58,00 | 58,00 | 57,00 | 57,85 | -1,53% | 73,00 |
| 30.05.2025 | 58,00 | 58,75 | 58,00 | 58,75 | -0,17% | 50,00 |
| 29.05.2025 | 58,85 | 58,85 | 58,85 | 58,85 | 0,09% | - |
| 28.05.2025 | 59,10 | 59,10 | 58,80 | 58,80 | -1,75% | 15,00 |
| 27.05.2025 | 59,85 | 59,85 | 59,85 | 59,85 | -0,83% | - |