40,650€
-0,85%
Echtzeit-Aktienkurs Nagarro SE
Bid:
Ask:
Aktienkurse zur Nagarro SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 41,32 | 41,68 | 40,62 | 41,00 | -2,01% | 16.556,00 |
| 19.05.2026 | 40,72 | 41,90 | 40,72 | 41,84 | 0,82% | 10.344,00 |
| 18.05.2026 | 43,26 | 43,34 | 40,96 | 41,50 | -3,08% | 11.113,00 |
| 15.05.2026 | 42,60 | 43,68 | 41,30 | 42,82 | -1,97% | 9.587,00 |
| 11.05.2026 | 42,70 | 44,14 | 42,50 | 43,68 | 2,34% | 16.075,00 |
| 08.05.2026 | 42,80 | 43,28 | 42,16 | 42,68 | -0,74% | 12.806,00 |
| 07.05.2026 | 44,90 | 45,06 | 42,48 | 43,00 | -4,06% | 15.939,00 |
| 06.05.2026 | 44,12 | 45,00 | 43,50 | 44,82 | 1,31% | 21.864,00 |
| 05.05.2026 | 44,52 | 45,26 | 44,16 | 44,24 | -0,41% | 8.699,00 |
| 04.05.2026 | 44,00 | 45,02 | 43,14 | 44,42 | 5,16% | 22.793,00 |
| 30.04.2026 | 43,70 | 43,70 | 42,10 | 42,24 | -1,86% | 21.971,00 |
| 29.04.2026 | 43,52 | 44,20 | 42,34 | 43,04 | -1,87% | 23.752,00 |
| 28.04.2026 | 43,86 | 44,28 | 43,18 | 43,86 | -0,95% | 46.986,00 |
| 27.04.2026 | 44,52 | 44,74 | 43,86 | 44,28 | 0,09% | 15.216,00 |
| 24.04.2026 | 46,20 | 46,20 | 43,98 | 44,24 | -2,04% | 35.156,00 |
| 23.04.2026 | 47,10 | 47,56 | 44,96 | 45,16 | -5,92% | 25.705,00 |
| 22.04.2026 | 48,60 | 48,96 | 47,28 | 48,00 | -3,69% | 23.603,00 |
| 21.04.2026 | 50,10 | 50,10 | 49,20 | 49,84 | 1,30% | 2.135,00 |
| 20.04.2026 | 49,84 | 50,05 | 48,94 | 49,20 | -3,43% | 14.548,00 |
| 17.04.2026 | 49,30 | 50,95 | 48,20 | 50,95 | 6,37% | 24.782,00 |
| 16.04.2026 | 46,92 | 48,50 | 46,04 | 47,90 | 4,49% | 18.280,00 |
| 15.04.2026 | 45,48 | 46,48 | 45,30 | 45,84 | 0,88% | 10.759,00 |
| 14.04.2026 | 45,94 | 46,00 | 45,00 | 45,44 | 3,32% | 17.772,00 |
| 13.04.2026 | 44,22 | 44,22 | 43,70 | 43,98 | -4,14% | 4.855,00 |
| 10.04.2026 | 45,86 | 46,68 | 45,48 | 45,88 | 0,22% | 8.747,00 |
| 09.04.2026 | 46,74 | 46,74 | 45,40 | 45,78 | -3,17% | 5.101,00 |
| 08.04.2026 | 47,46 | 48,52 | 46,54 | 47,28 | 0,72% | 20.542,00 |
| 07.04.2026 | 47,04 | 47,32 | 46,14 | 46,94 | 4,31% | 5.401,00 |
| 02.04.2026 | 45,26 | 45,64 | 44,60 | 45,00 | -2,77% | 7.601,00 |
| 01.04.2026 | 48,70 | 48,70 | 46,28 | 46,28 | -3,14% | 4.016,00 |
| 31.03.2026 | 46,00 | 47,86 | 45,58 | 47,78 | 6,94% | 6.603,00 |
| 30.03.2026 | 44,20 | 45,00 | 43,98 | 44,68 | 1,50% | 9.153,00 |
| 27.03.2026 | 44,42 | 44,72 | 43,40 | 44,02 | -1,21% | 7.564,00 |
| 26.03.2026 | 44,90 | 45,20 | 43,52 | 44,56 | -1,98% | 19.067,00 |
| 25.03.2026 | 45,04 | 46,40 | 44,90 | 45,46 | -5,29% | 24.644,00 |
| 24.03.2026 | 48,62 | 48,68 | 46,20 | 48,00 | -3,69% | 19.796,00 |
| 23.03.2026 | 47,68 | 50,95 | 47,40 | 49,84 | 2,93% | 23.961,00 |
| 20.03.2026 | 50,00 | 50,00 | 48,42 | 48,42 | 1,51% | 2.515,00 |
| 19.03.2026 | 48,76 | 48,84 | 47,12 | 47,70 | -5,45% | 17.314,00 |
| 18.03.2026 | 50,90 | 50,90 | 49,80 | 50,45 | 1,06% | 2.811,00 |
| 17.03.2026 | 48,10 | 50,05 | 46,82 | 49,92 | 3,48% | 17.301,00 |
| 16.03.2026 | 49,60 | 49,60 | 48,20 | 48,24 | -2,27% | 15.412,00 |
| 13.03.2026 | 50,15 | 50,75 | 49,24 | 49,36 | -4,53% | 15.464,00 |
| 12.03.2026 | 51,55 | 52,55 | 51,00 | 51,70 | 0,00% | 2.806,00 |
| 11.03.2026 | 52,00 | 53,45 | 50,65 | 51,70 | -4,44% | 36.389,00 |
| 10.03.2026 | 55,50 | 55,50 | 54,10 | 54,10 | 0,37% | 4.512,00 |
| 09.03.2026 | 52,70 | 54,75 | 51,40 | 53,90 | 2,47% | 49.081,00 |
| 06.03.2026 | 54,00 | 54,15 | 52,60 | 52,60 | -1,68% | 16.375,00 |
| 05.03.2026 | 52,00 | 54,15 | 50,80 | 53,50 | 6,15% | 50.456,00 |
| 04.03.2026 | 50,70 | 50,90 | 49,20 | 50,40 | -0,69% | 16.720,00 |
| 03.03.2026 | 50,95 | 51,95 | 50,45 | 50,75 | -3,97% | 51.559,00 |
| 02.03.2026 | 52,50 | 54,55 | 51,90 | 52,85 | -4,00% | 25.075,00 |
| 27.02.2026 | 54,40 | 55,30 | 53,50 | 55,05 | 8,58% | 35.745,00 |
| 26.02.2026 | 51,75 | 51,75 | 49,42 | 50,70 | -1,55% | 22.733,00 |
| 25.02.2026 | 53,60 | 53,75 | 46,50 | 51,50 | -15,99% | 336.926,00 |
| 24.02.2026 | 62,85 | 63,90 | 61,00 | 61,30 | -0,81% | 25.540,00 |
| 23.02.2026 | 61,00 | 64,30 | 60,00 | 61,80 | 6,83% | 148.535,00 |
| 20.02.2026 | 57,75 | 58,05 | 56,75 | 57,85 | 0,35% | 19.627,00 |
| 19.02.2026 | 58,60 | 59,30 | 57,55 | 57,65 | -1,71% | 3.820,00 |
| 18.02.2026 | 59,65 | 59,65 | 56,70 | 58,65 | 0,60% | 70.221,00 |
| 17.02.2026 | 58,00 | 59,00 | 57,50 | 58,30 | -1,77% | 32.201,00 |
| 16.02.2026 | 62,00 | 62,00 | 58,30 | 59,35 | -1,25% | 21.699,00 |
| 13.02.2026 | 61,30 | 61,30 | 59,65 | 60,10 | -2,91% | 6.757,00 |
| 12.02.2026 | 63,50 | 63,60 | 61,90 | 61,90 | -2,52% | 8.995,00 |
| 11.02.2026 | 65,10 | 65,10 | 62,50 | 63,50 | -0,31% | 13.057,00 |
| 10.02.2026 | 66,05 | 66,50 | 62,85 | 63,70 | 1,35% | 15.975,00 |
| 09.02.2026 | 61,90 | 64,00 | 61,30 | 62,85 | 3,29% | 27.572,00 |
| 06.02.2026 | 62,25 | 62,60 | 59,75 | 60,85 | -4,55% | 32.357,00 |
| 05.02.2026 | 65,95 | 66,70 | 63,30 | 63,75 | -4,14% | 15.756,00 |
| 04.02.2026 | 65,15 | 66,80 | 62,80 | 66,50 | -4,80% | 63.978,00 |
| 03.02.2026 | 71,50 | 72,00 | 68,70 | 69,85 | -1,62% | 23.510,00 |
| 02.02.2026 | 69,05 | 71,00 | 68,80 | 71,00 | -0,07% | 2.253,00 |
| 30.01.2026 | 71,45 | 71,50 | 69,50 | 71,05 | -2,27% | 26.594,00 |
| 29.01.2026 | 73,15 | 73,70 | 72,70 | 72,70 | 0,14% | 7.223,00 |
| 28.01.2026 | 73,00 | 73,00 | 72,20 | 72,60 | -0,34% | 1.510,00 |
| 27.01.2026 | 74,95 | 74,95 | 72,00 | 72,85 | 1,89% | 25.855,00 |
| 26.01.2026 | 69,70 | 71,60 | 68,15 | 71,50 | 2,14% | 35.795,00 |
| 23.01.2026 | 69,30 | 70,65 | 69,00 | 70,00 | 0,57% | 29.397,00 |
| 22.01.2026 | 66,10 | 69,60 | 65,75 | 69,60 | 6,91% | 30.954,00 |
| 21.01.2026 | 63,65 | 65,10 | 63,35 | 65,10 | 2,68% | 12.175,00 |
| 20.01.2026 | 64,50 | 65,20 | 63,40 | 63,40 | -3,43% | 22.452,00 |
| 19.01.2026 | 66,45 | 66,80 | 65,15 | 65,65 | -3,46% | 17.016,00 |
| 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 | 1,72% | 1.605,00 |
| 02.01.2026 | 76,30 | 77,60 | 75,50 | 75,55 | -0,92% | 26.437,00 |
| 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 | 1,57% | 18.995,00 |
| 19.12.2025 | 74,75 | 76,85 | 74,25 | 76,45 | 3,80% | 77.140,00 |
| 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 |