68,100€
-2,71%
Echtzeit-Aktienkurs Nagarro SE
Bid:
Ask:
Aktienkurse zur Nagarro SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 69,65 | 70,15 | 67,85 | 68,00 | -0,44% | 9.296,00 |
| 15.01.2026 | 69,35 | 69,65 | 68,10 | 68,30 | 0,96% | 3.040,00 |
| 14.01.2026 | 67,80 | 68,10 | 67,45 | 67,65 | -0,07% | 3.926,00 |
| 13.01.2026 | 68,60 | 68,90 | 67,45 | 67,70 | -0,73% | 7.554,00 |
| 12.01.2026 | 71,00 | 71,00 | 67,70 | 68,20 | -4,62% | 25.486,00 |
| 09.01.2026 | 73,00 | 73,00 | 71,40 | 71,50 | -0,63% | 3.344,00 |
| 08.01.2026 | 71,25 | 72,90 | 71,25 | 71,95 | -3,16% | 5.056,00 |
| 07.01.2026 | 74,00 | 74,45 | 73,95 | 74,30 | 0,75% | 1.622,00 |
| 06.01.2026 | 74,30 | 74,90 | 73,35 | 73,75 | -4,03% | 17.408,00 |
| 05.01.2026 | 75,50 | 77,00 | 75,50 | 76,85 | 0,79% | 1.605,00 |
| 30.12.2025 | 76,40 | 76,45 | 76,00 | 76,25 | -0,91% | 27.241,00 |
| 29.12.2025 | 76,05 | 77,90 | 76,00 | 76,95 | 0,33% | 28.799,00 |
| 23.12.2025 | 76,55 | 77,10 | 76,45 | 76,70 | -1,22% | 9.107,00 |
| 22.12.2025 | 76,30 | 77,70 | 75,75 | 77,65 | 5,43% | 18.995,00 |
| 18.12.2025 | 73,65 | 74,35 | 73,40 | 73,65 | -3,09% | 5.102,00 |
| 17.12.2025 | 78,90 | 79,00 | 75,80 | 76,00 | -3,55% | 22.557,00 |
| 16.12.2025 | 77,90 | 79,90 | 77,60 | 78,80 | -1,07% | 14.830,00 |
| 15.12.2025 | 79,50 | 80,10 | 78,40 | 79,65 | 0,06% | 12.755,00 |
| 12.12.2025 | 78,85 | 79,70 | 78,50 | 79,60 | 1,73% | 16.881,00 |
| 11.12.2025 | 77,80 | 78,90 | 77,55 | 78,25 | 1,89% | 3.936,00 |
| 10.12.2025 | 75,95 | 77,20 | 75,40 | 76,80 | 1,05% | 7.271,00 |
| 09.12.2025 | 76,30 | 77,20 | 75,70 | 76,00 | -3,18% | 10.233,00 |
| 08.12.2025 | 76,90 | 79,10 | 76,70 | 78,50 | 1,29% | 14.227,00 |
| 05.12.2025 | 76,05 | 78,80 | 76,00 | 77,50 | 1,64% | 23.465,00 |
| 04.12.2025 | 73,50 | 76,80 | 73,50 | 76,25 | 3,46% | 32.445,00 |
| 03.12.2025 | 74,00 | 74,10 | 73,60 | 73,70 | 0,00% | 1.639,00 |
| 02.12.2025 | 73,05 | 73,95 | 71,40 | 73,70 | 0,14% | 17.716,00 |
| 01.12.2025 | 74,00 | 74,05 | 73,55 | 73,60 | 1,38% | 4.983,00 |
| 28.11.2025 | 72,50 | 72,90 | 72,20 | 72,60 | 1,40% | 6.364,00 |
| 27.11.2025 | 71,00 | 72,40 | 71,00 | 71,60 | 1,06% | 16.757,00 |
| 26.11.2025 | 70,30 | 71,35 | 70,00 | 70,85 | -0,77% | 15.024,00 |
| 25.11.2025 | 72,20 | 74,25 | 70,50 | 71,40 | -0,21% | 56.578,00 |
| 24.11.2025 | 70,00 | 72,00 | 70,00 | 71,55 | 3,92% | 38.079,00 |
| 21.11.2025 | 65,75 | 69,25 | 65,65 | 68,85 | 2,15% | 36.537,00 |
| 20.11.2025 | 66,40 | 68,75 | 66,20 | 67,40 | 2,59% | 31.998,00 |
| 19.11.2025 | 64,50 | 66,75 | 63,30 | 65,70 | 3,06% | 28.977,00 |
| 18.11.2025 | 61,95 | 64,55 | 61,95 | 63,75 | -3,34% | 26.764,00 |
| 17.11.2025 | 61,50 | 68,10 | 61,40 | 65,95 | 14,70% | 133.647,00 |
| 14.11.2025 | 48,20 | 57,60 | 48,20 | 57,50 | 30,62% | 197.952,00 |
| 13.11.2025 | 44,16 | 44,40 | 43,76 | 44,02 | -0,90% | 15.761,00 |
| 12.11.2025 | 44,32 | 44,42 | 43,66 | 44,42 | 0,68% | 8.734,00 |
| 11.11.2025 | 43,56 | 44,28 | 43,32 | 44,12 | 0,82% | 21.610,00 |
| 10.11.2025 | 44,00 | 45,40 | 43,68 | 43,76 | -0,77% | 17.171,00 |
| 07.11.2025 | 45,18 | 46,32 | 44,10 | 44,10 | -4,38% | 11.515,00 |
| 06.11.2025 | 46,42 | 46,94 | 45,26 | 46,12 | -0,60% | 26.511,00 |
| 05.11.2025 | 46,18 | 46,68 | 45,98 | 46,40 | -0,04% | 4.936,00 |
| 04.11.2025 | 46,60 | 46,72 | 45,84 | 46,42 | -3,85% | 16.042,00 |
| 03.11.2025 | 48,24 | 49,38 | 48,10 | 48,28 | -1,35% | 9.452,00 |
| 30.10.2025 | 48,54 | 48,94 | 48,50 | 48,94 | -2,22% | 1.039,00 |
| 28.10.2025 | 49,60 | 50,25 | 49,00 | 50,05 | -1,28% | 5.793,00 |
| 27.10.2025 | 50,15 | 51,40 | 50,15 | 50,70 | 1,00% | 19.477,00 |
| 24.10.2025 | 50,40 | 50,40 | 49,52 | 50,20 | 0,44% | 19.174,00 |
| 22.10.2025 | 50,40 | 50,40 | 49,98 | 49,98 | 3,61% | 726,00 |
| 17.10.2025 | 48,00 | 48,30 | 47,10 | 48,24 | -2,31% | 27.722,00 |
| 16.10.2025 | 49,90 | 50,00 | 49,26 | 49,38 | -0,44% | 4.998,00 |
| 15.10.2025 | 50,00 | 50,70 | 49,60 | 49,60 | -1,88% | 11.058,00 |
| 14.10.2025 | 51,05 | 51,10 | 50,50 | 50,55 | -2,03% | 1.779,00 |
| 13.10.2025 | 52,00 | 53,10 | 51,50 | 51,60 | -4,36% | 12.227,00 |
| 10.10.2025 | 54,30 | 54,30 | 53,95 | 53,95 | 0,09% | 1.242,00 |
| 09.10.2025 | 53,95 | 54,30 | 53,35 | 53,90 | -1,73% | 3.559,00 |
| 07.10.2025 | 54,85 | 55,55 | 54,30 | 54,85 | 2,91% | 10.194,00 |
| 02.10.2025 | 51,50 | 53,95 | 51,50 | 53,30 | 4,92% | 16.949,00 |
| 01.10.2025 | 51,85 | 51,85 | 50,60 | 50,80 | -2,31% | 5.507,00 |
| 30.09.2025 | 51,45 | 52,35 | 51,15 | 52,00 | 0,68% | 18.407,00 |
| 29.09.2025 | 50,60 | 51,75 | 50,55 | 51,65 | 3,92% | 9.801,00 |
| 26.09.2025 | 50,45 | 50,80 | 48,60 | 49,70 | -3,68% | 26.923,00 |
| 23.09.2025 | 50,75 | 51,65 | 50,75 | 51,60 | 4,92% | 10.095,00 |
| 22.09.2025 | 49,88 | 49,88 | 48,76 | 49,18 | -1,21% | 9.505,00 |
| 17.09.2025 | 49,06 | 50,30 | 48,94 | 49,78 | 1,55% | 24.760,00 |
| 16.09.2025 | 49,22 | 49,52 | 48,74 | 49,02 | -0,49% | 17.058,00 |
| 15.09.2025 | 49,52 | 50,35 | 49,08 | 49,26 | -0,24% | 24.326,00 |
| 12.09.2025 | 49,72 | 51,00 | 49,38 | 49,38 | -0,04% | 19.690,00 |
| 11.09.2025 | 49,12 | 50,00 | 48,92 | 49,40 | -0,24% | 32.635,00 |
| 10.09.2025 | 50,05 | 50,60 | 49,20 | 49,52 | -0,88% | 16.475,00 |
| 09.09.2025 | 50,45 | 50,90 | 49,86 | 49,96 | -0,87% | 29.097,00 |
| 08.09.2025 | 50,00 | 50,55 | 49,46 | 50,40 | 1,25% | 24.450,00 |
| 05.09.2025 | 50,25 | 50,80 | 49,26 | 49,78 | -0,54% | 26.155,00 |
| 04.09.2025 | 51,05 | 51,90 | 49,64 | 50,05 | -1,96% | 30.469,00 |
| 03.09.2025 | 51,65 | 52,55 | 51,05 | 51,05 | -0,68% | 10.948,00 |
| 02.09.2025 | 52,60 | 52,60 | 51,25 | 51,40 | -2,37% | 28.831,00 |
| 01.09.2025 | 52,80 | 53,75 | 52,60 | 52,65 | 0,10% | 13.858,00 |
| 29.08.2025 | 51,30 | 52,95 | 51,20 | 52,60 | 2,83% | 23.710,00 |
| 28.08.2025 | 51,70 | 52,45 | 50,95 | 51,15 | -0,87% | 18.963,00 |
| 27.08.2025 | 53,05 | 53,95 | 51,35 | 51,60 | -3,37% | 27.362,00 |
| 26.08.2025 | 54,50 | 54,55 | 53,40 | 53,40 | -2,29% | 25.600,00 |
| 25.08.2025 | 54,40 | 55,05 | 54,00 | 54,65 | 1,20% | 32.408,00 |
| 22.08.2025 | 52,00 | 54,10 | 52,00 | 54,00 | 3,55% | 30.579,00 |
| 21.08.2025 | 51,45 | 52,25 | 51,45 | 52,15 | 1,26% | 22.403,00 |
| 20.08.2025 | 53,00 | 53,00 | 51,05 | 51,50 | -3,20% | 52.948,00 |
| 19.08.2025 | 52,40 | 53,35 | 52,20 | 53,20 | 1,33% | 37.054,00 |
| 18.08.2025 | 52,80 | 52,85 | 51,60 | 52,50 | -0,28% | 26.070,00 |
| 15.08.2025 | 51,25 | 53,10 | 51,20 | 52,65 | 2,93% | 120.005,00 |
| 14.08.2025 | 53,10 | 53,20 | 48,26 | 51,15 | -3,67% | 139.127,00 |
| 13.08.2025 | 53,40 | 53,65 | 52,80 | 53,10 | -0,09% | 26.262,00 |
| 12.08.2025 | 54,35 | 54,60 | 52,65 | 53,15 | -2,30% | 29.721,00 |
| 11.08.2025 | 56,10 | 56,35 | 54,40 | 54,40 | -2,42% | 17.464,00 |
| 08.08.2025 | 55,35 | 56,50 | 55,00 | 55,75 | 0,90% | 16.211,00 |
| 07.08.2025 | 54,15 | 55,55 | 54,15 | 55,25 | 1,84% | 33.109,00 |
| 06.08.2025 | 53,80 | 54,55 | 53,80 | 54,25 | 0,93% | 18.674,00 |
| 05.08.2025 | 53,55 | 55,10 | 53,55 | 53,75 | 0,56% | 20.072,00 |