74,700€
-0,47%
Echtzeit-Aktienkurs Nagarro SE
Bid:
Ask:
Aktienkurse zur Nagarro SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 76,70 | 77,25 | 75,40 | 75,50 | -0,92% | 8.693,00 |
| 13.01.2025 | 76,25 | 77,40 | 75,20 | 76,20 | -0,72% | 17.084,00 |
| 10.01.2025 | 76,90 | 77,60 | 75,90 | 76,75 | 0,20% | 10.393,00 |
| 09.01.2025 | 75,25 | 76,85 | 75,25 | 76,60 | 1,06% | 10.232,00 |
| 08.01.2025 | 78,15 | 78,45 | 75,25 | 75,80 | -3,19% | 26.091,00 |
| 07.01.2025 | 79,05 | 79,70 | 77,80 | 78,30 | -0,76% | 13.978,00 |
| 06.01.2025 | 79,30 | 81,20 | 78,15 | 78,90 | 0,00% | 23.615,00 |
| 03.01.2025 | 80,15 | 80,15 | 77,35 | 78,90 | -1,50% | 17.075,00 |
| 02.01.2025 | 78,90 | 81,10 | 78,90 | 80,10 | 1,20% | 15.747,00 |
| 30.12.2024 | 79,50 | 79,75 | 78,90 | 79,15 | -1,43% | 10.315,00 |
| 27.12.2024 | 80,05 | 82,05 | 79,30 | 80,30 | 0,44% | 21.820,00 |
| 23.12.2024 | 83,00 | 83,00 | 79,55 | 79,95 | -2,91% | 19.889,00 |
| 20.12.2024 | 80,80 | 82,40 | 80,05 | 82,35 | 1,23% | 21.729,00 |
| 19.12.2024 | 80,40 | 81,90 | 78,65 | 81,35 | 0,18% | 27.086,00 |
| 18.12.2024 | 84,50 | 84,55 | 81,20 | 81,20 | -2,52% | 25.276,00 |
| 17.12.2024 | 83,95 | 84,60 | 82,70 | 83,30 | -1,83% | 35.316,00 |
| 16.12.2024 | 93,50 | 93,50 | 82,40 | 84,85 | -9,40% | 99.659,00 |
| 13.12.2024 | 95,05 | 96,40 | 92,90 | 93,65 | 0,48% | 24.513,00 |
| 12.12.2024 | 86,35 | 95,00 | 86,35 | 93,20 | 7,81% | 58.866,00 |
| 11.12.2024 | 85,05 | 86,60 | 84,60 | 86,45 | 1,41% | 14.999,00 |
| 10.12.2024 | 87,60 | 87,60 | 85,15 | 85,25 | -3,13% | 17.945,00 |
| 09.12.2024 | 88,75 | 89,95 | 88,00 | 88,00 | -0,40% | 23.048,00 |
| 06.12.2024 | 88,05 | 89,30 | 87,25 | 88,35 | -0,28% | 29.721,00 |
| 05.12.2024 | 90,75 | 92,30 | 86,20 | 88,60 | -1,72% | 38.664,00 |
| 04.12.2024 | 92,85 | 93,65 | 89,15 | 90,15 | -2,65% | 68.980,00 |
| 03.12.2024 | 92,00 | 93,15 | 88,90 | 92,60 | 0,87% | 34.375,00 |
| 02.12.2024 | 98,80 | 98,80 | 90,90 | 91,80 | -7,09% | 61.270,00 |
| 29.11.2024 | 98,60 | 99,50 | 97,80 | 98,80 | 0,87% | 22.538,00 |
| 28.11.2024 | 98,90 | 99,05 | 96,50 | 97,95 | -0,31% | 21.423,00 |
| 27.11.2024 | 99,60 | 99,60 | 96,75 | 98,25 | -2,34% | 36.550,00 |
| 26.11.2024 | 96,80 | 102,80 | 95,50 | 100,60 | 2,65% | 57.752,00 |
| 25.11.2024 | 94,20 | 100,40 | 92,90 | 98,00 | 4,26% | 105.755,00 |
| 22.11.2024 | 95,50 | 97,35 | 93,80 | 94,00 | -1,93% | 30.508,00 |
| 21.11.2024 | 95,00 | 96,25 | 92,05 | 95,85 | 0,89% | 35.785,00 |
| 20.11.2024 | 99,00 | 99,75 | 93,25 | 95,00 | -3,36% | 43.495,00 |
| 19.11.2024 | 96,50 | 98,35 | 96,15 | 98,30 | 2,13% | 25.138,00 |
| 18.11.2024 | 93,35 | 96,30 | 93,35 | 96,25 | 3,55% | 27.589,00 |
| 15.11.2024 | 90,65 | 93,00 | 89,85 | 92,95 | 1,81% | 16.770,00 |
| 14.11.2024 | 89,70 | 92,50 | 87,20 | 91,30 | 1,44% | 26.439,00 |
| 13.11.2024 | 89,90 | 91,05 | 88,05 | 90,00 | 0,11% | 13.813,00 |
| 12.11.2024 | 89,00 | 90,70 | 87,90 | 89,90 | 0,17% | 15.381,00 |
| 11.11.2024 | 89,00 | 89,75 | 88,20 | 89,75 | 2,28% | 8.020,00 |
| 08.11.2024 | 86,45 | 89,20 | 85,85 | 87,75 | 1,98% | 18.337,00 |
| 07.11.2024 | 86,80 | 88,00 | 85,60 | 86,05 | -0,86% | 26.844,00 |
| 06.11.2024 | 88,85 | 90,00 | 86,15 | 86,80 | -1,20% | 15.978,00 |