52,525€
-0,24%
Echtzeit-Aktienkurs Nagarro SE
Bid:
Ask:
Aktienkurse zur Nagarro SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 52,80 | 52,85 | 51,60 | 52,30 | -0,48% | 19.241,00 |
| 15.08.2025 | 51,25 | 53,10 | 51,20 | 52,55 | 2,74% | 80.946,00 |
| 14.08.2025 | 53,10 | 53,20 | 48,26 | 51,15 | -3,85% | 139.108,00 |
| 13.08.2025 | 53,40 | 53,65 | 52,80 | 53,20 | -0,19% | 17.921,00 |
| 12.08.2025 | 54,35 | 54,60 | 52,65 | 53,30 | -2,29% | 23.381,00 |
| 11.08.2025 | 56,10 | 56,35 | 54,45 | 54,55 | -2,33% | 12.430,00 |
| 08.08.2025 | 55,35 | 56,50 | 55,00 | 55,85 | 0,72% | 13.585,00 |
| 07.08.2025 | 54,15 | 55,55 | 54,15 | 55,45 | 2,21% | 29.624,00 |
| 06.08.2025 | 53,80 | 54,55 | 53,80 | 54,25 | 0,93% | 18.669,00 |
| 05.08.2025 | 53,55 | 55,10 | 53,55 | 53,75 | 0,47% | 15.615,00 |
| 04.08.2025 | 53,65 | 54,40 | 53,15 | 53,50 | 0,09% | 14.696,00 |
| 01.08.2025 | 54,95 | 55,25 | 53,05 | 53,45 | -4,04% | 49.899,00 |
| 31.07.2025 | 56,50 | 56,80 | 55,65 | 55,70 | -1,50% | 26.549,00 |
| 30.07.2025 | 56,70 | 57,35 | 56,35 | 56,55 | -0,53% | 8.261,00 |
| 29.07.2025 | 56,90 | 57,45 | 56,55 | 56,85 | 0,18% | 9.737,00 |
| 28.07.2025 | 57,35 | 58,35 | 56,70 | 56,75 | -0,18% | 16.444,00 |
| 25.07.2025 | 57,00 | 57,55 | 56,25 | 56,85 | -0,79% | 27.384,00 |
| 24.07.2025 | 57,40 | 58,10 | 56,85 | 57,30 | 0,00% | 20.249,00 |
| 23.07.2025 | 57,35 | 58,00 | 57,10 | 57,30 | 0,00% | 12.855,00 |
| 22.07.2025 | 58,10 | 58,20 | 57,05 | 57,30 | -2,39% | 11.618,00 |
| 21.07.2025 | 60,05 | 60,50 | 58,55 | 58,70 | -2,25% | 14.902,00 |
| 18.07.2025 | 59,40 | 60,45 | 58,85 | 60,05 | 2,13% | 23.789,00 |
| 17.07.2025 | 57,85 | 58,90 | 57,65 | 58,80 | 2,35% | 15.309,00 |
| 16.07.2025 | 58,30 | 58,30 | 57,30 | 57,45 | -1,12% | 10.321,00 |
| 15.07.2025 | 56,25 | 58,20 | 56,20 | 58,10 | 3,57% | 17.393,00 |
| 14.07.2025 | 56,15 | 56,65 | 55,40 | 56,10 | -1,75% | 32.392,00 |
| 11.07.2025 | 58,05 | 58,20 | 56,70 | 57,10 | -2,39% | 24.214,00 |
| 10.07.2025 | 59,95 | 60,30 | 58,20 | 58,50 | -2,09% | 11.790,00 |
| 09.07.2025 | 59,60 | 60,20 | 58,05 | 59,75 | 0,67% | 15.605,00 |
| 08.07.2025 | 58,60 | 59,55 | 57,95 | 59,35 | 1,80% | 9.937,00 |
| 07.07.2025 | 58,30 | 58,85 | 57,85 | 58,30 | -1,02% | 16.475,00 |
| 04.07.2025 | 60,00 | 60,30 | 58,75 | 58,90 | -2,16% | 9.770,00 |
| 03.07.2025 | 61,50 | 61,95 | 60,10 | 60,20 | -1,79% | 14.792,00 |
| 02.07.2025 | 60,55 | 61,55 | 60,20 | 61,30 | 1,74% | 16.344,00 |
| 01.07.2025 | 60,10 | 60,80 | 59,10 | 60,25 | -1,07% | 35.445,00 |
| 30.06.2025 | 59,45 | 61,00 | 58,40 | 60,90 | 3,22% | 24.118,00 |
| 27.06.2025 | 58,65 | 59,55 | 58,25 | 59,00 | 1,55% | 15.892,00 |
| 26.06.2025 | 57,80 | 58,20 | 57,25 | 58,10 | 1,31% | 9.382,00 |
| 25.06.2025 | 59,25 | 60,20 | 57,35 | 57,35 | -2,55% | 22.142,00 |
| 24.06.2025 | 58,00 | 59,25 | 57,50 | 58,85 | 3,25% | 23.547,00 |
| 23.06.2025 | 55,20 | 57,60 | 54,70 | 57,00 | 2,15% | 45.808,00 |
| 20.06.2025 | 56,55 | 57,15 | 55,80 | 55,80 | -3,04% | 17.388,00 |
| 19.06.2025 | 56,95 | 57,55 | 56,50 | 57,55 | -0,52% | 13.285,00 |
| 18.06.2025 | 57,35 | 58,35 | 56,25 | 57,85 | 0,78% | 20.888,00 |
| 17.06.2025 | 58,05 | 58,20 | 57,00 | 57,40 | -1,20% | 20.688,00 |
| 16.06.2025 | 57,45 | 58,70 | 57,45 | 58,10 | 1,84% | 16.779,00 |
| 13.06.2025 | 56,55 | 57,30 | 56,10 | 57,05 | -1,47% | 23.134,00 |
| 12.06.2025 | 58,80 | 59,00 | 57,70 | 57,90 | -1,36% | 15.215,00 |
| 11.06.2025 | 59,10 | 59,50 | 58,70 | 58,70 | 0,26% | 11.683,00 |
| 10.06.2025 | 58,70 | 58,80 | 57,90 | 58,55 | 0,09% | 11.717,00 |
| 09.06.2025 | 58,00 | 58,90 | 58,00 | 58,50 | 0,69% | 8.533,00 |
| 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 |