82,800€
-0,60%
Echtzeit-Aktienkurs Nagarro SE
Bid:
Ask:
Aktienkurse zur Nagarro SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 87,00 | 87,85 | 86,40 | 87,85 | 0,23% | 6.480,00 |
| 04.11.2024 | 89,10 | 90,00 | 87,60 | 87,65 | -2,07% | 6.329,00 |
| 01.11.2024 | 89,80 | 90,20 | 87,45 | 89,50 | -0,11% | 10.653,00 |
| 31.10.2024 | 90,70 | 90,80 | 88,70 | 89,60 | -1,10% | 17.268,00 |
| 30.10.2024 | 93,35 | 94,45 | 85,95 | 90,60 | -3,46% | 113.103,00 |
| 29.10.2024 | 93,15 | 93,85 | 91,00 | 93,85 | 0,86% | 17.026,00 |
| 28.10.2024 | 94,40 | 94,80 | 93,00 | 93,05 | 0,87% | 11.969,00 |
| 25.10.2024 | 93,20 | 93,55 | 91,25 | 92,25 | -1,34% | 13.249,00 |
| 24.10.2024 | 94,55 | 95,85 | 93,40 | 93,50 | -1,68% | 9.197,00 |
| 23.10.2024 | 94,75 | 97,30 | 93,95 | 95,10 | -0,26% | 25.430,00 |
| 22.10.2024 | 95,95 | 97,50 | 94,50 | 95,35 | -0,68% | 27.141,00 |
| 21.10.2024 | 93,95 | 98,00 | 93,80 | 96,00 | 3,23% | 48.610,00 |
| 18.10.2024 | 95,00 | 96,00 | 92,25 | 93,00 | -2,21% | 56.759,00 |
| 17.10.2024 | 94,60 | 95,55 | 91,70 | 95,10 | 1,49% | 149.613,00 |
| 16.10.2024 | 79,80 | 96,95 | 77,70 | 93,70 | 16,91% | 309.750,00 |
| 15.10.2024 | 92,40 | 92,40 | 79,20 | 80,15 | -13,58% | 127.502,00 |
| 14.10.2024 | 93,20 | 94,05 | 91,00 | 92,75 | -1,22% | 25.126,00 |
| 11.10.2024 | 89,85 | 94,20 | 88,90 | 93,90 | 5,21% | 48.636,00 |
| 10.10.2024 | 89,40 | 89,40 | 87,00 | 89,25 | -0,45% | 20.936,00 |
| 09.10.2024 | 92,10 | 93,25 | 89,40 | 89,65 | -3,45% | 28.208,00 |
| 08.10.2024 | 92,20 | 93,15 | 87,60 | 92,85 | -1,28% | 48.749,00 |
| 07.10.2024 | 93,00 | 94,20 | 91,35 | 94,05 | 2,17% | 56.716,00 |
| 04.10.2024 | 89,30 | 94,00 | 89,30 | 92,05 | 4,01% | 36.423,00 |
| 03.10.2024 | 86,70 | 89,70 | 86,00 | 88,50 | 1,43% | 12.216,00 |
| 02.10.2024 | 87,00 | 87,30 | 85,80 | 87,25 | -0,06% | 12.327,00 |
| 01.10.2024 | 88,80 | 89,50 | 85,65 | 87,30 | -1,63% | 25.919,00 |
| 30.09.2024 | 86,35 | 90,40 | 86,20 | 88,75 | 1,78% | 56.401,00 |
| 27.09.2024 | 79,90 | 87,80 | 79,90 | 87,20 | 9,48% | 75.295,00 |
| 26.09.2024 | 76,60 | 80,30 | 76,60 | 79,65 | 3,78% | 13.031,00 |
| 25.09.2024 | 77,95 | 78,50 | 76,20 | 76,75 | -2,48% | 7.744,00 |
| 24.09.2024 | 79,20 | 80,60 | 77,50 | 78,70 | 0,06% | 14.340,00 |
| 23.09.2024 | 79,20 | 79,30 | 78,15 | 78,65 | -0,94% | 3.853,00 |
| 20.09.2024 | 79,30 | 79,50 | 79,15 | 79,40 | -1,67% | 11.946,00 |
| 19.09.2024 | 76,75 | 80,90 | 76,70 | 80,75 | 6,25% | 30.535,00 |
| 18.09.2024 | 76,10 | 77,30 | 74,80 | 76,00 | 0,26% | 17.503,00 |
| 17.09.2024 | 75,40 | 77,15 | 74,60 | 75,80 | 1,40% | 13.863,00 |
| 16.09.2024 | 75,00 | 75,50 | 74,40 | 74,75 | -1,12% | 7.510,00 |
| 13.09.2024 | 73,00 | 75,60 | 72,80 | 75,60 | 3,92% | 6.798,00 |
| 12.09.2024 | 72,15 | 72,85 | 71,80 | 72,75 | 1,75% | 3.483,00 |
| 11.09.2024 | 72,80 | 73,00 | 71,00 | 71,50 | -1,11% | 3.978,00 |
| 10.09.2024 | 72,00 | 73,90 | 71,85 | 72,30 | 0,42% | 9.585,00 |
| 09.09.2024 | 71,70 | 73,25 | 71,50 | 72,00 | 0,00% | 7.880,00 |
| 06.09.2024 | 73,15 | 73,15 | 70,80 | 72,00 | -2,24% | 9.023,00 |
| 05.09.2024 | 72,80 | 74,15 | 72,50 | 73,65 | 1,10% | 5.882,00 |