71,925€
2,82%
Echtzeit-Aktienkurs Nagarro SE
Bid:
Ask:
Aktienkurse zur Nagarro SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 70,65 | 73,05 | 70,65 | 72,00 | 2,71% | 6.258,00 |
| 25.04.2024 | 71,05 | 71,30 | 69,75 | 70,10 | -1,41% | 18.329,00 |
| 24.04.2024 | 70,00 | 71,20 | 69,60 | 71,10 | 1,79% | 18.362,00 |
| 23.04.2024 | 68,10 | 69,90 | 68,05 | 69,85 | 3,10% | 20.097,00 |
| 22.04.2024 | 67,80 | 69,65 | 67,50 | 67,75 | 0,07% | 26.238,00 |
| 19.04.2024 | 66,90 | 68,35 | 66,60 | 67,70 | -1,53% | 32.070,00 |
| 18.04.2024 | 69,35 | 69,65 | 68,15 | 68,75 | -0,22% | 24.219,00 |
| 17.04.2024 | 70,10 | 70,50 | 68,50 | 68,90 | -2,48% | 27.698,00 |
| 16.04.2024 | 71,00 | 73,20 | 70,50 | 70,65 | -2,89% | 18.929,00 |
| 15.04.2024 | 72,50 | 74,00 | 71,70 | 72,75 | 0,14% | 12.513,00 |
| 12.04.2024 | 72,50 | 74,05 | 72,50 | 72,65 | 0,76% | 8.990,00 |
| 11.04.2024 | 73,60 | 73,80 | 70,60 | 72,10 | -2,57% | 28.904,00 |
| 10.04.2024 | 75,00 | 76,45 | 74,00 | 74,00 | -0,74% | 16.445,00 |
| 09.04.2024 | 74,70 | 75,65 | 74,35 | 74,55 | -0,47% | 5.042,00 |
| 08.04.2024 | 73,55 | 75,95 | 73,55 | 74,90 | 1,56% | 9.010,00 |
| 05.04.2024 | 75,00 | 76,40 | 73,20 | 73,75 | -4,28% | 19.779,00 |
| 04.04.2024 | 77,65 | 77,90 | 76,25 | 77,05 | 0,06% | 7.896,00 |
| 03.04.2024 | 76,05 | 78,00 | 75,50 | 77,00 | 0,98% | 19.933,00 |
| 02.04.2024 | 80,10 | 80,20 | 75,45 | 76,25 | -5,10% | 30.006,00 |
| 28.03.2024 | 79,20 | 80,35 | 78,20 | 80,35 | 1,39% | 11.030,00 |
| 27.03.2024 | 77,15 | 79,25 | 77,15 | 79,25 | 2,66% | 11.464,00 |
| 26.03.2024 | 76,00 | 77,40 | 75,40 | 77,20 | 1,85% | 12.041,00 |
| 25.03.2024 | 75,95 | 76,50 | 75,65 | 75,80 | 0,20% | 2.511,00 |
| 22.03.2024 | 74,00 | 76,25 | 73,85 | 75,65 | 2,23% | 22.608,00 |
| 21.03.2024 | 75,40 | 75,85 | 73,55 | 74,00 | -0,74% | 15.628,00 |
| 20.03.2024 | 74,60 | 76,10 | 74,45 | 74,55 | -0,20% | 4.065,00 |
| 19.03.2024 | 74,40 | 75,65 | 72,55 | 74,70 | 0,40% | 13.791,00 |
| 18.03.2024 | 76,65 | 77,50 | 74,40 | 74,40 | -2,36% | 10.660,00 |
| 15.03.2024 | 76,60 | 78,05 | 76,20 | 76,20 | -1,04% | 14.241,00 |
| 14.03.2024 | 76,75 | 77,75 | 76,05 | 77,00 | 0,79% | 4.625,00 |
| 13.03.2024 | 77,00 | 78,00 | 76,00 | 76,40 | -0,78% | 9.430,00 |
| 12.03.2024 | 74,80 | 77,40 | 74,30 | 77,00 | 3,43% | 12.770,00 |
| 11.03.2024 | 75,20 | 76,05 | 73,85 | 74,45 | -1,52% | 15.344,00 |
| 08.03.2024 | 81,50 | 82,30 | 75,30 | 75,60 | -7,69% | 42.634,00 |
| 07.03.2024 | 81,80 | 82,85 | 80,25 | 81,90 | -0,30% | 10.737,00 |
| 06.03.2024 | 80,85 | 82,90 | 80,15 | 82,15 | 1,61% | 5.141,00 |
| 05.03.2024 | 82,75 | 83,20 | 80,10 | 80,85 | -3,41% | 10.110,00 |
| 04.03.2024 | 84,30 | 85,00 | 83,00 | 83,70 | -0,83% | 7.936,00 |
| 01.03.2024 | 83,15 | 84,40 | 82,75 | 84,40 | 2,55% | 10.236,00 |
| 29.02.2024 | 87,50 | 88,70 | 80,60 | 82,30 | -6,05% | 48.468,00 |
| 28.02.2024 | 89,70 | 90,05 | 86,20 | 87,60 | -2,56% | 17.195,00 |
| 27.02.2024 | 89,00 | 91,50 | 88,20 | 89,90 | 0,84% | 8.168,00 |
| 26.02.2024 | 89,00 | 89,40 | 87,50 | 89,15 | -0,45% | 9.058,00 |
| 23.02.2024 | 89,00 | 90,50 | 88,50 | 89,55 | 0,62% | 6.541,00 |
| 22.02.2024 | 87,40 | 89,90 | 87,10 | 89,00 | 2,95% | 10.947,00 |
| 21.02.2024 | 87,00 | 87,90 | 86,40 | 86,45 | -0,97% | 4.376,00 |
| 20.02.2024 | 88,90 | 88,95 | 86,15 | 87,30 | -2,02% | 11.847,00 |
| 19.02.2024 | 89,00 | 90,00 | 88,10 | 89,10 | -0,50% | 6.286,00 |
| 16.02.2024 | 89,05 | 91,40 | 89,05 | 89,55 | 0,90% | 9.041,00 |
| 15.02.2024 | 88,40 | 90,00 | 88,15 | 88,75 | 0,85% | 12.095,00 |
| 14.02.2024 | 86,95 | 88,35 | 85,55 | 88,00 | 0,51% | 9.853,00 |
| 13.02.2024 | 88,00 | 88,80 | 85,70 | 87,55 | -1,07% | 11.022,00 |
| 12.02.2024 | 88,05 | 90,60 | 87,60 | 88,50 | 0,45% | 5.964,00 |
| 09.02.2024 | 90,00 | 90,00 | 87,75 | 88,10 | -1,89% | 5.244,00 |
| 08.02.2024 | 86,95 | 90,65 | 86,95 | 89,80 | 3,76% | 10.006,00 |
| 07.02.2024 | 88,95 | 90,20 | 86,20 | 86,55 | -2,64% | 8.289,00 |
| 06.02.2024 | 86,80 | 89,70 | 85,60 | 88,90 | 2,72% | 11.240,00 |
| 05.02.2024 | 88,60 | 90,00 | 85,60 | 86,55 | -2,86% | 8.786,00 |
| 02.02.2024 | 91,70 | 92,90 | 88,45 | 89,10 | -2,09% | 8.061,00 |
| 01.02.2024 | 91,15 | 92,40 | 90,90 | 91,00 | -1,36% | 5.542,00 |
| 31.01.2024 | 91,00 | 93,30 | 90,95 | 92,25 | 1,93% | 8.660,00 |
| 30.01.2024 | 88,00 | 90,80 | 85,00 | 90,50 | 2,55% | 16.349,00 |
| 29.01.2024 | 90,20 | 90,55 | 87,80 | 88,25 | -4,08% | 26.605,00 |
| 26.01.2024 | 93,55 | 94,00 | 91,60 | 92,00 | -2,02% | 7.464,00 |
| 25.01.2024 | 93,80 | 94,30 | 93,10 | 93,90 | 0,48% | 7.379,00 |
| 24.01.2024 | 91,50 | 93,50 | 91,40 | 93,45 | 2,81% | 13.169,00 |
| 23.01.2024 | 91,20 | 91,70 | 89,40 | 90,90 | 0,17% | 12.884,00 |
| 22.01.2024 | 92,30 | 92,75 | 89,20 | 90,75 | -0,93% | 16.483,00 |
| 19.01.2024 | 92,80 | 94,30 | 91,60 | 91,60 | -1,08% | 15.627,00 |
| 18.01.2024 | 90,55 | 93,05 | 89,80 | 92,60 | 3,18% | 18.338,00 |
| 17.01.2024 | 89,65 | 90,45 | 88,60 | 89,75 | -1,37% | 5.125,00 |
| 16.01.2024 | 89,30 | 91,30 | 89,30 | 91,00 | 1,28% | 14.072,00 |
| 15.01.2024 | 91,00 | 91,50 | 89,70 | 89,85 | -0,94% | 3.344,00 |
| 12.01.2024 | 88,85 | 91,55 | 88,85 | 90,70 | 2,89% | 17.396,00 |
| 11.01.2024 | 89,00 | 92,90 | 88,15 | 88,15 | -1,29% | 20.153,00 |
| 10.01.2024 | 89,80 | 90,50 | 88,95 | 89,30 | -0,67% | 6.756,00 |
| 09.01.2024 | 91,50 | 91,70 | 88,50 | 89,90 | -1,86% | 12.443,00 |
| 08.01.2024 | 85,75 | 91,85 | 85,00 | 91,60 | 6,88% | 17.407,00 |
| 05.01.2024 | 85,10 | 86,10 | 83,65 | 85,70 | 0,00% | 6.320,00 |
| 04.01.2024 | 84,00 | 86,15 | 84,00 | 85,70 | 1,60% | 6.973,00 |
| 03.01.2024 | 85,00 | 86,10 | 83,85 | 84,35 | -2,43% | 10.182,00 |
| 02.01.2024 | 87,35 | 88,80 | 85,75 | 86,45 | -1,14% | 10.633,00 |
| 29.12.2023 | 88,55 | 88,70 | 86,95 | 87,45 | -1,69% | 8.050,00 |
| 28.12.2023 | 87,90 | 89,10 | 87,80 | 88,95 | 1,66% | 7.629,00 |
| 27.12.2023 | 87,20 | 88,30 | 87,00 | 87,50 | 0,23% | 6.630,00 |
| 22.12.2023 | 89,10 | 89,10 | 85,80 | 87,30 | -3,00% | 9.932,00 |
| 21.12.2023 | 89,65 | 91,00 | 87,20 | 90,00 | 0,00% | 17.620,00 |
| 20.12.2023 | 90,15 | 91,30 | 86,90 | 90,00 | -0,17% | 13.667,00 |
| 19.12.2023 | 91,50 | 93,30 | 89,85 | 90,15 | -0,50% | 12.621,00 |
| 18.12.2023 | 90,00 | 91,45 | 89,25 | 90,60 | -2,16% | 19.813,00 |
| 15.12.2023 | 91,00 | 92,70 | 90,60 | 92,60 | 2,32% | 23.868,00 |
| 14.12.2023 | 90,90 | 92,90 | 88,75 | 90,50 | 2,72% | 19.300,00 |
| 13.12.2023 | 88,10 | 90,90 | 87,60 | 88,10 | 0,11% | 20.626,00 |
| 12.12.2023 | 86,50 | 88,00 | 85,45 | 88,00 | 1,15% | 9.392,00 |
| 11.12.2023 | 86,00 | 87,40 | 85,85 | 87,00 | 1,05% | 13.332,00 |
| 08.12.2023 | 83,85 | 86,90 | 83,85 | 86,10 | 2,81% | 11.651,00 |
| 07.12.2023 | 83,50 | 84,05 | 82,70 | 83,75 | -0,30% | 5.744,00 |
| 06.12.2023 | 82,45 | 85,00 | 82,45 | 84,00 | 2,44% | 18.484,00 |
| 05.12.2023 | 80,40 | 82,45 | 80,40 | 82,00 | 0,61% | 6.263,00 |
| 04.12.2023 | 82,00 | 83,95 | 79,90 | 81,50 | -0,97% | 5.748,00 |