72,475€
0,24%
Echtzeit-Aktienkurs NAGARRO SE NA O.N.
Bid:
Ask:
Aktienkurse zur NAGARRO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 70,83 | 72,50 | 70,78 | 72,50 | 2,51% | 30,00 |
| 30.04.2024 | 72,45 | 73,18 | 70,68 | 70,73 | -2,45% | - |
| 29.04.2024 | 72,35 | 72,83 | 70,40 | 72,50 | 1,08% | 40,00 |
| 26.04.2024 | 70,50 | 72,93 | 70,50 | 71,73 | 2,35% | - |
| 25.04.2024 | 70,95 | 71,45 | 69,78 | 70,08 | -1,41% | - |
| 24.04.2024 | 70,08 | 71,33 | 69,60 | 71,08 | 1,86% | - |
| 23.04.2024 | 67,98 | 69,88 | 67,85 | 69,78 | 2,57% | - |
| 22.04.2024 | 68,00 | 69,63 | 67,50 | 68,03 | 0,59% | - |
| 19.04.2024 | 68,03 | 68,48 | 66,68 | 67,63 | -1,39% | - |
| 18.04.2024 | 69,33 | 69,75 | 68,43 | 68,58 | -1,15% | 100,00 |
| 17.04.2024 | 70,68 | 70,68 | 68,48 | 69,38 | -1,84% | 30,00 |
| 16.04.2024 | 72,35 | 73,40 | 69,03 | 70,68 | -2,21% | 127,00 |
| 15.04.2024 | 73,38 | 73,93 | 71,70 | 72,28 | -0,34% | 47,00 |
| 12.04.2024 | 72,18 | 74,03 | 72,15 | 72,53 | 0,48% | - |
| 11.04.2024 | 74,18 | 74,23 | 70,80 | 72,18 | -2,60% | 98,00 |
| 10.04.2024 | 74,78 | 76,38 | 73,98 | 74,10 | -0,77% | - |
| 09.04.2024 | 74,90 | 75,65 | 74,38 | 74,68 | -0,50% | 54,00 |
| 08.04.2024 | 73,70 | 75,88 | 73,60 | 75,05 | 1,90% | - |
| 05.04.2024 | 76,53 | 76,98 | 73,28 | 73,65 | -4,13% | - |
| 04.04.2024 | 77,60 | 77,65 | 76,20 | 76,83 | -0,68% | - |
| 03.04.2024 | 76,23 | 77,90 | 75,55 | 77,35 | 1,58% | 80,00 |
| 02.04.2024 | 79,95 | 80,25 | 75,40 | 76,15 | -4,66% | 231,00 |
| 28.03.2024 | 79,05 | 80,23 | 78,20 | 79,88 | 1,30% | - |
| 27.03.2024 | 76,95 | 79,03 | 76,85 | 78,85 | 2,37% | 415,00 |
| 26.03.2024 | 75,90 | 77,35 | 75,50 | 77,03 | 1,78% | 300,00 |
| 25.03.2024 | 75,70 | 76,60 | 75,50 | 75,68 | -0,07% | 25,00 |
| 22.03.2024 | 74,03 | 76,10 | 73,85 | 75,73 | 2,64% | 215,00 |
| 21.03.2024 | 75,28 | 75,60 | 73,58 | 73,78 | -1,80% | 202,00 |
| 20.03.2024 | 74,53 | 75,93 | 74,20 | 75,13 | 0,67% | 80,00 |
| 19.03.2024 | 74,33 | 75,63 | 72,75 | 74,63 | 0,34% | 30,00 |
| 18.03.2024 | 77,03 | 77,40 | 74,28 | 74,38 | -2,78% | 65,00 |
| 15.03.2024 | 76,83 | 78,05 | 76,03 | 76,50 | -0,23% | 835,00 |
| 14.03.2024 | 76,55 | 77,55 | 76,10 | 76,68 | 0,33% | - |
| 13.03.2024 | 76,85 | 77,90 | 75,10 | 76,43 | -0,33% | 98,00 |
| 12.03.2024 | 74,73 | 77,25 | 74,38 | 76,68 | 2,75% | - |
| 11.03.2024 | 75,50 | 76,33 | 73,98 | 74,63 | -1,29% | 56,00 |
| 08.03.2024 | 82,10 | 82,20 | 75,38 | 75,60 | -7,49% | 150,00 |
| 07.03.2024 | 81,80 | 82,80 | 80,50 | 81,73 | -0,37% | 32,00 |
| 06.03.2024 | 80,95 | 82,85 | 80,38 | 82,03 | 1,86% | 100,00 |
| 05.03.2024 | 82,33 | 83,00 | 80,08 | 80,53 | -2,28% | 93,00 |
| 04.03.2024 | 84,25 | 84,88 | 81,85 | 82,40 | -1,88% | 923,00 |
| 01.03.2024 | 83,08 | 84,33 | 82,68 | 83,98 | 0,45% | - |
| 29.02.2024 | 87,58 | 88,58 | 80,68 | 83,60 | -4,48% | 180,00 |
| 28.02.2024 | 89,70 | 89,93 | 86,15 | 87,53 | -2,29% | 24,00 |
| 27.02.2024 | 88,73 | 91,28 | 88,13 | 89,58 | 0,79% | 200,00 |
| 26.02.2024 | 89,28 | 89,38 | 87,48 | 88,88 | -0,31% | - |
| 23.02.2024 | 89,05 | 90,40 | 88,28 | 89,15 | 0,37% | 5,00 |
| 22.02.2024 | 86,98 | 89,80 | 86,80 | 88,83 | 3,68% | - |
| 21.02.2024 | 87,60 | 87,95 | 85,68 | 85,68 | -1,01% | - |
| 20.02.2024 | 89,13 | 89,13 | 86,10 | 86,55 | -2,78% | 200,00 |
| 19.02.2024 | 89,43 | 89,83 | 88,20 | 89,03 | -0,25% | 30,00 |
| 16.02.2024 | 88,73 | 91,25 | 88,60 | 89,25 | 0,90% | - |
| 15.02.2024 | 87,88 | 89,83 | 87,45 | 88,45 | 0,68% | 5,00 |
| 14.02.2024 | 87,85 | 88,43 | 85,88 | 87,85 | 0,54% | 75,00 |
| 13.02.2024 | 88,40 | 88,75 | 85,70 | 87,38 | -1,02% | 100,00 |
| 12.02.2024 | 88,35 | 90,70 | 87,60 | 88,28 | -0,20% | 95,00 |
| 09.02.2024 | 89,75 | 89,95 | 87,78 | 88,45 | -1,67% | - |
| 08.02.2024 | 86,68 | 90,60 | 86,55 | 89,95 | 3,51% | - |
| 07.02.2024 | 88,98 | 90,00 | 86,40 | 86,90 | -2,22% | 22,00 |
| 06.02.2024 | 86,53 | 89,83 | 85,90 | 88,88 | 2,78% | 100,00 |
| 05.02.2024 | 88,93 | 89,90 | 85,63 | 86,48 | -2,65% | - |
| 02.02.2024 | 91,13 | 92,70 | 88,55 | 88,83 | -2,68% | 45,00 |
| 01.02.2024 | 91,15 | 92,68 | 90,63 | 91,28 | -0,05% | - |
| 31.01.2024 | 90,50 | 93,23 | 90,45 | 91,33 | 1,44% | 35,00 |
| 30.01.2024 | 88,08 | 90,83 | 85,13 | 90,03 | 1,98% | - |
| 29.01.2024 | 91,83 | 92,00 | 87,78 | 88,28 | -3,81% | 313,00 |
| 26.01.2024 | 93,45 | 94,05 | 91,50 | 91,78 | -2,26% | - |
| 25.01.2024 | 93,35 | 94,20 | 93,20 | 93,90 | 0,27% | - |
| 24.01.2024 | 91,68 | 93,83 | 91,35 | 93,65 | 2,66% | 1.818,00 |
| 23.01.2024 | 91,10 | 91,58 | 89,40 | 91,23 | 0,61% | - |
| 22.01.2024 | 91,80 | 92,45 | 89,15 | 90,68 | -1,39% | 1.120,00 |
| 19.01.2024 | 92,78 | 94,00 | 91,58 | 91,95 | -0,62% | 30,00 |
| 18.01.2024 | 90,05 | 92,90 | 89,75 | 92,53 | 3,26% | 15,00 |
| 17.01.2024 | 89,90 | 90,55 | 88,58 | 89,60 | -1,05% | 620,00 |
| 16.01.2024 | 89,48 | 91,25 | 89,38 | 90,55 | 1,12% | - |
| 15.01.2024 | 91,35 | 91,50 | 89,50 | 89,55 | -1,62% | - |
| 12.01.2024 | 88,78 | 91,53 | 88,40 | 91,03 | 2,56% | 315,00 |
| 11.01.2024 | 89,70 | 92,58 | 88,25 | 88,75 | -0,53% | - |
| 10.01.2024 | 89,83 | 90,63 | 89,10 | 89,23 | -0,67% | 50,00 |
| 09.01.2024 | 91,78 | 91,78 | 88,68 | 89,83 | -1,94% | 50,00 |
| 08.01.2024 | 85,63 | 91,85 | 85,30 | 91,60 | 7,04% | 170,00 |
| 05.01.2024 | 84,85 | 86,03 | 83,88 | 85,58 | 0,59% | 278,00 |
| 04.01.2024 | 84,40 | 86,23 | 84,25 | 85,08 | 0,86% | - |
| 03.01.2024 | 85,73 | 85,95 | 83,78 | 84,35 | -1,98% | - |
| 02.01.2024 | 87,55 | 88,80 | 85,73 | 86,05 | -1,52% | - |
| 29.12.2023 | 89,15 | 89,15 | 86,83 | 87,38 | -1,44% | 22,00 |
| 28.12.2023 | 87,78 | 89,25 | 87,55 | 88,65 | 0,91% | 277,00 |
| 27.12.2023 | 87,30 | 88,55 | 87,00 | 87,85 | 0,95% | - |
| 22.12.2023 | 89,60 | 89,60 | 86,05 | 87,03 | -2,71% | 10,00 |
| 21.12.2023 | 89,50 | 90,88 | 87,33 | 89,45 | -0,61% | 70,00 |
| 20.12.2023 | 90,33 | 91,13 | 87,03 | 90,00 | -0,58% | 334,00 |
| 19.12.2023 | 91,05 | 93,10 | 89,78 | 90,53 | -0,58% | 58,00 |
| 18.12.2023 | 91,15 | 91,35 | 89,40 | 91,05 | 1,19% | 50,00 |
| 15.12.2023 | 90,25 | 92,70 | 89,85 | 89,98 | 0,28% | 500,00 |
| 14.12.2023 | 88,23 | 92,70 | 87,95 | 89,73 | 2,60% | - |
| 13.12.2023 | 88,25 | 90,80 | 87,45 | 87,45 | -0,48% | 170,00 |
| 12.12.2023 | 86,55 | 87,90 | 85,35 | 87,88 | 1,47% | - |
| 11.12.2023 | 85,83 | 87,30 | 85,65 | 86,60 | 0,96% | 120,00 |
| 08.12.2023 | 83,75 | 86,78 | 83,70 | 85,78 | 2,51% | - |
| 07.12.2023 | 83,75 | 84,00 | 82,75 | 83,68 | -0,12% | - |