76,350€
0,33%
Echtzeit-Aktienkurs Nagarro SE
Bid:
Ask:
Aktienkurse zur Nagarro SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 76,50 | 76,55 | 76,10 | 76,20 | -0,59% | 7.280,00 |
| 30.07.2026 | 76,55 | 76,70 | 76,55 | 76,65 | -0,13% | 675,00 |
| 29.07.2026 | 77,00 | 77,25 | 76,60 | 76,75 | 0,39% | 13.878,00 |
| 28.07.2026 | 76,75 | 76,95 | 76,35 | 76,45 | -0,97% | 17.957,00 |
| 27.07.2026 | 76,50 | 77,40 | 75,90 | 77,20 | 1,45% | 70.445,00 |
| 24.07.2026 | 76,10 | 76,60 | 76,00 | 76,10 | 0,13% | 15.436,00 |
| 23.07.2026 | 75,80 | 76,00 | 75,80 | 76,00 | 0,26% | 4.652,00 |
| 21.07.2026 | 76,35 | 76,40 | 75,75 | 75,80 | 0,13% | 12.271,00 |
| 17.07.2026 | 75,50 | 75,95 | 75,50 | 75,70 | -0,20% | 10.503,00 |
| 16.07.2026 | 76,00 | 76,00 | 75,65 | 75,85 | 0,00% | 26.058,00 |
| 15.07.2026 | 76,00 | 76,65 | 74,80 | 75,85 | -1,37% | 139.499,00 |
| 14.07.2026 | 77,10 | 77,40 | 76,65 | 76,90 | 0,26% | 35.134,00 |
| 13.07.2026 | 77,00 | 77,20 | 76,60 | 76,70 | -0,65% | 17.510,00 |
| 10.07.2026 | 77,15 | 77,50 | 77,15 | 77,20 | 0,00% | 19.588,00 |
| 09.07.2026 | 77,25 | 77,70 | 77,10 | 77,20 | 0,13% | 34.817,00 |
| 08.07.2026 | 77,00 | 77,35 | 77,00 | 77,10 | 0,13% | 34.853,00 |
| 07.07.2026 | 75,40 | 77,10 | 75,30 | 77,00 | 2,39% | 133.830,00 |
| 06.07.2026 | 75,20 | 75,55 | 75,05 | 75,20 | -0,27% | 17.444,00 |
| 03.07.2026 | 75,05 | 75,75 | 74,60 | 75,40 | 0,47% | 56.661,00 |
| 02.07.2026 | 74,90 | 75,65 | 74,70 | 75,05 | 0,47% | 84.870,00 |
| 01.07.2026 | 74,90 | 75,50 | 73,75 | 74,70 | -0,93% | 51.901,00 |
| 30.06.2026 | 75,00 | 75,95 | 73,60 | 75,40 | -0,85% | 175.356,00 |
| 29.06.2026 | 77,30 | 77,80 | 75,50 | 76,05 | 100,13% | 1.072.438,00 |
| 26.06.2026 | 33,74 | 38,28 | 33,30 | 38,00 | 12,56% | 121.618,00 |
| 25.06.2026 | 33,50 | 33,92 | 33,02 | 33,76 | 3,18% | 17.004,00 |
| 24.06.2026 | 33,66 | 33,66 | 32,50 | 32,72 | -8,19% | 6.217,00 |
| 19.06.2026 | 35,70 | 35,98 | 35,24 | 35,64 | 0,39% | 13.940,00 |
| 18.06.2026 | 36,10 | 36,96 | 35,50 | 35,50 | -2,69% | 16.297,00 |
| 17.06.2026 | 35,40 | 36,62 | 35,40 | 36,48 | 2,24% | 4.819,00 |
| 16.06.2026 | 35,60 | 35,94 | 35,12 | 35,68 | -0,06% | 3.934,00 |
| 15.06.2026 | 36,28 | 36,88 | 35,62 | 35,70 | 1,71% | 9.882,00 |
| 12.06.2026 | 36,52 | 36,52 | 35,00 | 35,10 | -3,68% | 15.492,00 |
| 10.06.2026 | 37,80 | 37,96 | 36,14 | 36,44 | -8,90% | 30.723,00 |
| 08.06.2026 | 41,00 | 41,00 | 39,54 | 40,00 | -4,08% | 21.485,00 |
| 04.06.2026 | 41,90 | 42,16 | 41,40 | 41,70 | 1,71% | 19.732,00 |
| 03.06.2026 | 41,00 | 41,48 | 40,54 | 41,00 | -4,52% | 29.649,00 |
| 02.06.2026 | 42,52 | 43,42 | 42,30 | 42,94 | 7,35% | 3.488,00 |
| 28.05.2026 | 40,18 | 40,62 | 39,74 | 40,00 | -2,39% | 21.579,00 |
| 26.05.2026 | 41,10 | 41,28 | 40,54 | 40,98 | -0,24% | 8.026,00 |
| 25.05.2026 | 41,50 | 42,02 | 41,00 | 41,08 | 1,13% | 22.331,00 |
| 22.05.2026 | 41,08 | 41,30 | 40,04 | 40,62 | -0,93% | 16.302,00 |
| 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 |