58,225€
-0,56%
Echtzeit-Aktienkurs NAGARRO SE NA O.N.
Bid:
Ask:
Aktienkurse zur NAGARRO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 58,30 | 58,80 | 58,00 | 58,10 | -0,77% | 12.582,00 |
| 05.06.2025 | 58,90 | 60,30 | 58,00 | 58,55 | -0,51% | 29.241,00 |
| 04.06.2025 | 58,25 | 59,00 | 58,25 | 58,85 | 1,29% | 13.125,00 |
| 03.06.2025 | 58,05 | 58,35 | 57,65 | 58,10 | 0,00% | 8.886,00 |
| 02.06.2025 | 57,60 | 58,40 | 56,85 | 58,10 | 0,43% | 37.911,00 |
| 30.05.2025 | 58,15 | 58,80 | 57,75 | 57,85 | -0,77% | 20.569,00 |
| 29.05.2025 | 60,00 | 60,05 | 58,00 | 58,30 | -0,34% | 17.256,00 |
| 28.05.2025 | 59,85 | 60,20 | 58,30 | 58,50 | -1,52% | 23.424,00 |
| 27.05.2025 | 60,10 | 60,65 | 59,40 | 59,40 | -1,00% | 26.633,00 |
| 26.05.2025 | 61,40 | 61,40 | 59,70 | 60,00 | 0,17% | 27.258,00 |
| 23.05.2025 | 62,45 | 62,65 | 59,20 | 59,90 | -3,00% | 31.422,00 |
| 22.05.2025 | 62,55 | 62,70 | 61,50 | 61,75 | -1,20% | 34.308,00 |
| 21.05.2025 | 64,20 | 64,25 | 62,35 | 62,50 | -3,18% | 41.661,00 |
| 20.05.2025 | 64,90 | 65,65 | 63,80 | 64,55 | -0,23% | 34.318,00 |
| 19.05.2025 | 67,00 | 67,80 | 64,25 | 64,70 | -2,49% | 61.505,00 |
| 16.05.2025 | 70,15 | 70,15 | 66,35 | 66,35 | -5,28% | 99.925,00 |
| 15.05.2025 | 69,00 | 72,05 | 68,60 | 70,05 | 1,89% | 92.427,00 |
| 14.05.2025 | 71,30 | 71,30 | 68,60 | 68,75 | -2,07% | 58.353,00 |
| 13.05.2025 | 70,55 | 71,75 | 68,70 | 70,20 | 1,01% | 45.700,00 |
| 12.05.2025 | 68,05 | 69,80 | 68,05 | 69,50 | 3,19% | 65.799,00 |
| 09.05.2025 | 65,20 | 67,70 | 64,90 | 67,35 | 4,50% | 40.195,00 |
| 08.05.2025 | 61,60 | 65,05 | 61,60 | 64,45 | 5,31% | 59.659,00 |
| 07.05.2025 | 63,50 | 63,70 | 61,00 | 61,20 | -3,55% | 49.811,00 |
| 06.05.2025 | 63,10 | 64,10 | 61,65 | 63,45 | 1,28% | 35.835,00 |
| 05.05.2025 | 64,15 | 64,15 | 61,35 | 62,65 | -2,41% | 67.649,00 |
| 02.05.2025 | 63,50 | 64,65 | 62,80 | 64,20 | 2,39% | 37.832,00 |
| 30.04.2025 | 66,00 | 66,00 | 62,15 | 62,70 | -4,71% | 64.527,00 |
| 29.04.2025 | 61,70 | 66,10 | 59,95 | 65,80 | 11,15% | 108.309,00 |
| 28.04.2025 | 60,85 | 60,85 | 56,25 | 59,20 | -11,11% | 219.576,00 |
| 25.04.2025 | 66,95 | 67,60 | 65,95 | 66,60 | -0,45% | 26.099,00 |
| 24.04.2025 | 67,30 | 67,45 | 66,00 | 66,90 | -1,04% | 22.645,00 |
| 23.04.2025 | 66,00 | 69,50 | 66,00 | 67,60 | 3,13% | 41.905,00 |
| 22.04.2025 | 64,65 | 65,90 | 63,05 | 65,55 | 0,15% | 36.146,00 |
| 17.04.2025 | 65,50 | 67,55 | 65,20 | 65,45 | 0,69% | 47.289,00 |
| 16.04.2025 | 70,05 | 70,80 | 64,85 | 65,00 | -9,15% | 185.134,00 |
| 15.04.2025 | 72,15 | 73,00 | 70,70 | 71,55 | -0,07% | 21.948,00 |
| 14.04.2025 | 70,80 | 71,85 | 70,20 | 71,60 | 4,07% | 21.730,00 |
| 11.04.2025 | 69,10 | 69,25 | 67,70 | 68,80 | -0,36% | 21.642,00 |
| 10.04.2025 | 73,00 | 73,70 | 68,55 | 69,05 | 4,46% | 44.888,00 |
| 09.04.2025 | 67,00 | 67,20 | 63,50 | 66,10 | -3,08% | 62.606,00 |
| 08.04.2025 | 69,45 | 69,80 | 66,75 | 68,20 | 0,37% | 75.451,00 |
| 07.04.2025 | 64,90 | 71,15 | 62,60 | 67,95 | -1,74% | 88.665,00 |
| 04.04.2025 | 68,35 | 69,90 | 65,95 | 69,15 | 1,10% | 76.390,00 |
| 03.04.2025 | 73,50 | 74,20 | 67,65 | 68,40 | -10,47% | 155.005,00 |
| 02.04.2025 | 74,65 | 76,55 | 74,05 | 76,40 | 1,80% | 13.972,00 |
| 01.04.2025 | 74,20 | 75,45 | 73,70 | 75,05 | 1,76% | 22.055,00 |
| 31.03.2025 | 74,10 | 74,50 | 73,15 | 73,75 | -1,93% | 27.271,00 |
| 28.03.2025 | 75,45 | 76,20 | 74,75 | 75,20 | -0,73% | 25.384,00 |
| 27.03.2025 | 78,40 | 79,75 | 74,50 | 75,75 | -4,05% | 54.130,00 |
| 26.03.2025 | 79,25 | 79,95 | 78,50 | 78,95 | 0,25% | 18.383,00 |
| 25.03.2025 | 77,85 | 79,10 | 77,25 | 78,75 | 1,16% | 13.617,00 |
| 24.03.2025 | 77,45 | 78,35 | 76,20 | 77,85 | 3,25% | 24.365,00 |
| 21.03.2025 | 78,20 | 78,50 | 73,15 | 75,40 | -4,86% | 77.414,00 |
| 20.03.2025 | 80,90 | 80,90 | 77,80 | 79,25 | -1,67% | 15.705,00 |
| 19.03.2025 | 80,10 | 82,00 | 80,10 | 80,60 | 0,25% | 7.971,00 |
| 18.03.2025 | 78,75 | 83,20 | 78,70 | 80,40 | 3,14% | 47.591,00 |
| 17.03.2025 | 78,05 | 79,40 | 77,30 | 77,95 | 0,00% | 28.522,00 |
| 14.03.2025 | 77,25 | 78,90 | 75,90 | 77,95 | 1,96% | 41.825,00 |
| 13.03.2025 | 76,55 | 77,80 | 75,15 | 76,45 | -0,13% | 39.185,00 |
| 12.03.2025 | 79,00 | 79,60 | 76,55 | 76,55 | -1,10% | 29.172,00 |
| 11.03.2025 | 83,10 | 84,10 | 77,40 | 77,40 | -7,08% | 60.122,00 |
| 10.03.2025 | 84,50 | 86,00 | 82,35 | 83,30 | -0,48% | 26.092,00 |
| 07.03.2025 | 84,75 | 85,20 | 83,05 | 83,70 | -2,16% | 37.444,00 |
| 06.03.2025 | 85,70 | 87,50 | 84,90 | 85,55 | 1,06% | 27.266,00 |
| 05.03.2025 | 80,85 | 85,25 | 80,85 | 84,65 | 6,28% | 46.846,00 |
| 04.03.2025 | 82,85 | 83,00 | 79,50 | 79,65 | -3,57% | 38.097,00 |
| 03.03.2025 | 82,60 | 84,40 | 82,20 | 82,60 | 0,06% | 22.365,00 |
| 28.02.2025 | 83,05 | 83,40 | 82,05 | 82,55 | -1,96% | 19.327,00 |
| 27.02.2025 | 84,00 | 84,65 | 83,25 | 84,20 | -0,41% | 14.496,00 |
| 26.02.2025 | 83,65 | 85,55 | 83,60 | 84,55 | 1,62% | 15.728,00 |
| 25.02.2025 | 85,45 | 85,70 | 83,20 | 83,20 | -3,54% | 38.202,00 |
| 24.02.2025 | 87,10 | 88,05 | 84,90 | 86,25 | -1,09% | 29.548,00 |
| 21.02.2025 | 87,00 | 88,80 | 86,75 | 87,20 | -0,17% | 24.660,00 |
| 20.02.2025 | 89,10 | 90,45 | 86,95 | 87,35 | -1,63% | 37.559,00 |
| 19.02.2025 | 89,70 | 91,00 | 88,50 | 88,80 | -0,73% | 16.048,00 |
| 18.02.2025 | 89,45 | 90,60 | 88,60 | 89,45 | -0,11% | 20.880,00 |
| 17.02.2025 | 88,90 | 90,00 | 87,75 | 89,55 | 1,24% | 19.991,00 |
| 14.02.2025 | 87,85 | 89,80 | 87,70 | 88,45 | 0,86% | 25.028,00 |
| 13.02.2025 | 88,70 | 89,80 | 87,45 | 87,70 | 0,57% | 18.016,00 |
| 12.02.2025 | 86,15 | 88,50 | 86,15 | 87,20 | 0,93% | 28.236,00 |
| 11.02.2025 | 87,40 | 88,40 | 85,75 | 86,40 | -1,82% | 42.211,00 |
| 10.02.2025 | 89,10 | 90,00 | 88,00 | 88,00 | -0,85% | 24.406,00 |
| 07.02.2025 | 90,10 | 90,50 | 88,15 | 88,75 | -1,06% | 12.926,00 |
| 06.02.2025 | 87,20 | 90,55 | 86,60 | 89,70 | 3,64% | 33.827,00 |
| 05.02.2025 | 85,50 | 87,20 | 83,80 | 86,55 | 1,94% | 40.703,00 |
| 04.02.2025 | 83,00 | 84,95 | 81,65 | 84,90 | 2,78% | 14.987,00 |
| 03.02.2025 | 81,95 | 83,00 | 80,30 | 82,60 | -2,71% | 21.802,00 |
| 31.01.2025 | 84,40 | 85,80 | 83,50 | 84,90 | -0,18% | 26.596,00 |
| 30.01.2025 | 83,20 | 85,30 | 82,90 | 85,05 | 2,59% | 17.339,00 |
| 29.01.2025 | 83,40 | 83,80 | 81,20 | 82,90 | -0,48% | 30.121,00 |
| 28.01.2025 | 82,90 | 84,00 | 82,90 | 83,30 | 0,97% | 17.265,00 |
| 27.01.2025 | 84,00 | 84,00 | 79,90 | 82,50 | -2,25% | 45.370,00 |
| 24.01.2025 | 82,95 | 85,80 | 82,25 | 84,40 | 2,99% | 61.666,00 |
| 23.01.2025 | 82,35 | 85,90 | 80,55 | 81,95 | 2,18% | 145.582,00 |
| 22.01.2025 | 80,20 | 81,05 | 80,00 | 80,20 | -0,25% | 8.001,00 |
| 21.01.2025 | 80,80 | 80,90 | 80,00 | 80,40 | 0,00% | 8.708,00 |
| 20.01.2025 | 79,65 | 80,40 | 78,90 | 80,40 | 1,13% | 8.136,00 |
| 17.01.2025 | 77,95 | 79,60 | 77,95 | 79,50 | 1,73% | 9.803,00 |
| 16.01.2025 | 77,90 | 78,50 | 77,40 | 78,15 | 0,71% | 9.596,00 |
| 15.01.2025 | 76,00 | 77,80 | 75,90 | 77,60 | 2,78% | 11.345,00 |