82,600€
2,48%
Echtzeit-Aktienkurs Nagarro SE
Bid:
Ask:
Aktienkurse zur Nagarro SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.11.2024 | 94,83 | 96,25 | 92,13 | 95,85 | 1,43% | 100,00 |
| 20.11.2024 | 98,43 | 99,65 | 93,35 | 94,50 | -3,47% | 625,00 |
| 19.11.2024 | 96,18 | 98,35 | 95,40 | 97,90 | 1,71% | - |
| 18.11.2024 | 93,08 | 96,30 | 92,25 | 96,25 | 3,61% | - |
| 15.11.2024 | 91,03 | 92,95 | 90,10 | 92,90 | 1,81% | - |
| 14.11.2024 | 90,05 | 92,43 | 87,38 | 91,25 | 1,05% | - |
| 13.11.2024 | 90,03 | 90,98 | 88,10 | 90,30 | 0,56% | 10,00 |
| 12.11.2024 | 88,83 | 90,65 | 87,98 | 89,80 | 0,90% | 681,00 |
| 11.11.2024 | 88,38 | 89,85 | 87,60 | 89,00 | 1,60% | 32,00 |
| 08.11.2024 | 86,23 | 89,10 | 85,45 | 87,60 | 1,68% | - |
| 07.11.2024 | 87,13 | 88,13 | 85,88 | 86,15 | -0,98% | 160,00 |
| 06.11.2024 | 87,75 | 90,10 | 86,25 | 87,00 | -1,25% | - |
| 05.11.2024 | 87,73 | 88,30 | 86,40 | 88,10 | 1,21% | 60,00 |
| 04.11.2024 | 89,78 | 89,93 | 86,85 | 87,05 | -2,25% | 22,00 |
| 01.11.2024 | 88,88 | 90,20 | 87,40 | 89,05 | 0,51% | - |
| 31.10.2024 | 89,78 | 91,15 | 88,60 | 88,60 | -2,21% | 160,00 |
| 30.10.2024 | 94,08 | 94,23 | 86,25 | 90,60 | -3,51% | 66,00 |
| 29.10.2024 | 93,58 | 93,95 | 91,35 | 93,90 | 0,70% | 120,00 |
| 28.10.2024 | 92,83 | 95,70 | 92,15 | 93,25 | 1,30% | 42,00 |
| 25.10.2024 | 93,33 | 93,80 | 91,00 | 92,05 | -1,55% | 50,00 |
| 24.10.2024 | 94,83 | 95,85 | 93,40 | 93,50 | -1,53% | - |
| 23.10.2024 | 95,33 | 97,33 | 93,85 | 94,95 | -0,21% | 110,00 |
| 22.10.2024 | 96,53 | 97,35 | 94,68 | 95,15 | -1,14% | 95,00 |
| 21.10.2024 | 92,93 | 97,78 | 92,15 | 96,25 | 3,38% | 250,00 |
| 18.10.2024 | 94,98 | 95,80 | 92,35 | 93,10 | -2,33% | 52,00 |
| 17.10.2024 | 93,63 | 95,55 | 91,73 | 95,33 | 0,93% | 86,00 |
| 16.10.2024 | 79,98 | 95,40 | 77,75 | 94,45 | 18,21% | 200,00 |
| 15.10.2024 | 93,03 | 93,03 | 79,20 | 79,90 | -13,85% | 780,00 |
| 14.10.2024 | 94,28 | 94,58 | 91,13 | 92,75 | -1,33% | 43,00 |
| 11.10.2024 | 89,08 | 94,18 | 88,25 | 94,00 | 5,38% | 211,00 |
| 10.10.2024 | 89,43 | 89,58 | 87,15 | 89,20 | -0,56% | 171,00 |
| 09.10.2024 | 92,73 | 93,10 | 89,40 | 89,70 | -2,82% | 24,00 |
| 08.10.2024 | 93,03 | 93,18 | 87,53 | 92,30 | -1,81% | 919,00 |
| 07.10.2024 | 92,60 | 94,23 | 91,35 | 94,00 | 1,62% | 417,00 |
| 04.10.2024 | 88,85 | 93,10 | 88,10 | 92,50 | 4,28% | 370,00 |
| 03.10.2024 | 86,43 | 89,43 | 85,65 | 88,70 | 2,01% | - |
| 02.10.2024 | 87,35 | 87,40 | 85,98 | 86,95 | -0,34% | - |
| 01.10.2024 | 89,63 | 89,88 | 85,95 | 87,25 | -1,69% | - |
| 30.09.2024 | 86,75 | 90,35 | 86,10 | 88,75 | 2,48% | 55,00 |
| 27.09.2024 | 79,63 | 87,90 | 78,95 | 86,60 | 8,45% | 100,00 |
| 26.09.2024 | 77,38 | 80,60 | 76,70 | 79,85 | 4,24% | 50,00 |
| 25.09.2024 | 78,00 | 78,50 | 76,30 | 76,60 | -2,23% | - |
| 24.09.2024 | 79,15 | 80,58 | 77,50 | 78,35 | -0,70% | 750,00 |
| 23.09.2024 | 79,63 | 79,63 | 77,95 | 78,90 | -0,44% | 1.129,00 |
| 20.09.2024 | 80,28 | 80,73 | 78,68 | 79,25 | -1,31% | - |
| 19.09.2024 | 77,18 | 80,80 | 76,15 | 80,30 | 5,52% | 9,00 |
| 18.09.2024 | 75,48 | 77,23 | 74,65 | 76,10 | 1,47% | - |
| 17.09.2024 | 75,28 | 76,98 | 74,65 | 75,00 | -0,07% | - |
| 16.09.2024 | 75,25 | 75,60 | 74,38 | 75,05 | 0,00% | - |
| 13.09.2024 | 72,58 | 75,70 | 71,85 | 75,05 | 3,52% | - |
| 12.09.2024 | 72,50 | 72,85 | 71,85 | 72,50 | 0,35% | - |
| 11.09.2024 | 72,40 | 72,83 | 71,13 | 72,25 | 0,56% | 30,00 |
| 10.09.2024 | 71,90 | 74,03 | 71,30 | 71,85 | -0,07% | - |
| 09.09.2024 | 71,78 | 72,98 | 70,85 | 71,90 | 1,23% | - |
| 06.09.2024 | 73,45 | 73,68 | 70,78 | 71,03 | -3,10% | - |
| 05.09.2024 | 72,90 | 74,15 | 72,20 | 73,30 | 0,48% | 1,00 |
| 04.09.2024 | 74,10 | 74,30 | 72,40 | 72,95 | -1,82% | - |
| 03.09.2024 | 76,00 | 76,00 | 73,83 | 74,30 | -2,43% | 4,00 |
| 02.09.2024 | 76,58 | 77,25 | 75,55 | 76,15 | -1,10% | 131,00 |
| 30.08.2024 | 75,98 | 77,00 | 75,25 | 77,00 | 1,38% | 20,00 |
| 29.08.2024 | 76,40 | 76,83 | 75,50 | 75,95 | -0,59% | - |
| 28.08.2024 | 75,93 | 76,88 | 75,30 | 76,40 | 0,79% | - |
| 27.08.2024 | 76,60 | 77,30 | 75,55 | 75,80 | -0,92% | 200,00 |
| 26.08.2024 | 76,65 | 76,85 | 75,45 | 76,50 | 0,07% | 50,00 |
| 23.08.2024 | 75,95 | 76,88 | 75,35 | 76,45 | 0,72% | 45,00 |
| 22.08.2024 | 74,70 | 77,25 | 74,10 | 75,90 | 1,71% | 1.200,00 |
| 21.08.2024 | 74,83 | 75,48 | 74,00 | 74,63 | 0,24% | - |
| 20.08.2024 | 76,40 | 77,13 | 74,40 | 74,45 | -2,49% | - |
| 19.08.2024 | 75,45 | 76,40 | 74,75 | 76,35 | 1,09% | 88,00 |
| 16.08.2024 | 75,33 | 76,60 | 74,65 | 75,53 | 0,37% | - |
| 15.08.2024 | 74,08 | 76,70 | 73,35 | 75,25 | 1,83% | - |
| 14.08.2024 | 79,80 | 82,15 | 71,25 | 73,90 | -4,58% | - |
| 13.08.2024 | 75,83 | 78,00 | 75,13 | 77,45 | 2,01% | 179,00 |
| 12.08.2024 | 77,05 | 77,48 | 75,45 | 75,93 | 0,03% | - |
| 09.08.2024 | 75,63 | 77,03 | 75,00 | 75,90 | 0,30% | - |
| 08.08.2024 | 77,55 | 77,55 | 74,58 | 75,68 | -2,45% | - |
| 07.08.2024 | 76,38 | 78,23 | 75,65 | 77,58 | 1,84% | - |
| 06.08.2024 | 76,00 | 77,08 | 74,60 | 76,18 | 0,26% | - |
| 05.08.2024 | 75,70 | 76,33 | 71,48 | 75,98 | -1,20% | 188,00 |