60,700€
-8,10%
Echtzeit-Aktienkurs NAGARRO SE NA O.N.
Bid:
Ask:
Aktienkurse zur NAGARRO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 66,98 | 68,20 | 60,50 | 61,45 | -8,11% | 1.800,00 |
| 24.04.2025 | 67,75 | 68,00 | 66,03 | 66,88 | -1,04% | - |
| 23.04.2025 | 66,85 | 69,45 | 65,90 | 67,58 | 2,58% | 2.350,00 |
| 22.04.2025 | 64,95 | 66,58 | 63,18 | 65,88 | 0,46% | 805,00 |
| 17.04.2025 | 65,48 | 67,63 | 65,00 | 65,58 | 0,19% | 1.970,00 |
| 16.04.2025 | 70,75 | 71,73 | 65,13 | 65,45 | -8,56% | 1.824,00 |
| 15.04.2025 | 71,60 | 72,95 | 70,73 | 71,58 | -0,10% | - |
| 14.04.2025 | 70,38 | 71,95 | 69,70 | 71,65 | 2,32% | - |
| 11.04.2025 | 69,15 | 70,90 | 67,65 | 70,03 | 1,71% | - |
| 10.04.2025 | 70,18 | 73,75 | 67,40 | 68,85 | -5,10% | - |
| 09.04.2025 | 65,43 | 73,45 | 63,55 | 72,55 | 10,13% | 1.555,00 |
| 08.04.2025 | 69,15 | 69,63 | 65,50 | 65,88 | -2,59% | 450,00 |
| 07.04.2025 | 66,48 | 71,25 | 62,78 | 67,63 | -0,48% | 2.198,00 |
| 04.04.2025 | 68,43 | 69,93 | 65,98 | 67,95 | -1,38% | 438,00 |
| 03.04.2025 | 73,45 | 75,98 | 67,60 | 68,90 | -9,99% | 1.113,00 |
| 02.04.2025 | 74,23 | 76,65 | 74,13 | 76,55 | 2,44% | - |
| 01.04.2025 | 73,98 | 75,48 | 73,73 | 74,73 | 0,95% | 4.400,00 |
| 31.03.2025 | 74,75 | 75,18 | 73,15 | 74,03 | -1,53% | - |
| 28.03.2025 | 75,85 | 76,20 | 74,78 | 75,18 | -0,82% | - |
| 27.03.2025 | 78,65 | 79,70 | 74,28 | 75,80 | -3,56% | - |
| 26.03.2025 | 78,95 | 79,83 | 78,43 | 78,60 | -0,66% | - |
| 25.03.2025 | 77,63 | 79,23 | 77,23 | 79,13 | 1,67% | 297,00 |
| 24.03.2025 | 75,60 | 78,25 | 75,45 | 77,83 | 3,18% | 528,00 |
| 21.03.2025 | 79,33 | 79,40 | 73,10 | 75,43 | -4,68% | 2.395,00 |
| 20.03.2025 | 80,55 | 80,95 | 77,98 | 79,13 | -1,92% | - |
| 19.03.2025 | 81,08 | 81,80 | 79,85 | 80,68 | -0,46% | - |
| 18.03.2025 | 78,60 | 83,20 | 78,53 | 81,05 | 2,08% | 4.272,00 |
| 17.03.2025 | 77,95 | 79,43 | 77,45 | 79,40 | 2,12% | - |
| 14.03.2025 | 77,00 | 78,90 | 76,08 | 77,75 | 1,37% | 1.380,00 |
| 13.03.2025 | 77,28 | 77,95 | 75,20 | 76,70 | -1,89% | 900,00 |
| 12.03.2025 | 78,23 | 79,48 | 76,33 | 78,18 | -1,04% | - |
| 11.03.2025 | 83,63 | 84,00 | 75,50 | 79,00 | -4,91% | 1.900,00 |
| 10.03.2025 | 84,58 | 86,08 | 82,35 | 83,08 | -1,95% | 2.560,00 |
| 07.03.2025 | 84,48 | 85,28 | 83,10 | 84,73 | -0,06% | - |
| 06.03.2025 | 84,98 | 87,45 | 84,55 | 84,78 | -0,03% | 1.300,00 |
| 05.03.2025 | 81,18 | 85,20 | 80,93 | 84,80 | 4,63% | 60,00 |
| 04.03.2025 | 82,70 | 82,85 | 79,40 | 81,05 | -2,47% | - |
| 03.03.2025 | 83,50 | 84,38 | 82,10 | 83,10 | 0,51% | - |
| 28.02.2025 | 83,30 | 83,45 | 81,93 | 82,68 | -0,96% | 264,00 |
| 27.02.2025 | 85,35 | 85,55 | 83,30 | 83,48 | -2,60% | - |
| 26.02.2025 | 84,80 | 86,00 | 83,60 | 85,70 | 2,24% | 111,00 |
| 25.02.2025 | 86,00 | 86,00 | 83,25 | 83,83 | -2,56% | - |
| 24.02.2025 | 89,13 | 89,13 | 84,90 | 86,03 | -1,12% | 3.640,00 |
| 21.02.2025 | 87,30 | 88,83 | 86,15 | 87,00 | -0,17% | 550,00 |
| 20.02.2025 | 89,23 | 90,43 | 86,75 | 87,15 | -1,91% | - |
| 19.02.2025 | 89,55 | 91,05 | 88,45 | 88,85 | -0,98% | 2.500,00 |
| 18.02.2025 | 89,93 | 90,65 | 88,73 | 89,73 | 0,06% | 1.910,00 |
| 17.02.2025 | 88,90 | 89,95 | 87,75 | 89,68 | 1,27% | 1.450,00 |
| 14.02.2025 | 87,90 | 89,75 | 87,65 | 88,55 | 0,94% | 1.790,00 |
| 13.02.2025 | 88,68 | 89,85 | 87,08 | 87,73 | 0,46% | 2.100,00 |
| 12.02.2025 | 86,40 | 88,65 | 85,85 | 87,33 | 0,81% | 440,00 |
| 11.02.2025 | 88,50 | 88,68 | 85,80 | 86,63 | -2,31% | - |
| 10.02.2025 | 89,05 | 89,83 | 88,05 | 88,68 | 0,03% | 2.132,00 |
| 07.02.2025 | 89,58 | 90,60 | 88,15 | 88,65 | -1,09% | - |
| 06.02.2025 | 87,25 | 90,55 | 86,90 | 89,63 | 3,17% | - |
| 05.02.2025 | 84,05 | 87,40 | 83,78 | 86,88 | 2,84% | 550,00 |
| 04.02.2025 | 82,50 | 84,98 | 81,68 | 84,48 | 2,52% | 1.700,00 |
| 03.02.2025 | 83,18 | 83,33 | 80,40 | 82,40 | -2,20% | 138,00 |
| 31.01.2025 | 84,73 | 85,83 | 83,53 | 84,25 | -0,09% | 1.640,00 |
| 30.01.2025 | 82,98 | 85,35 | 82,70 | 84,33 | 2,31% | 1.040,00 |
| 29.01.2025 | 84,10 | 84,13 | 81,18 | 82,43 | -1,76% | 2.300,00 |
| 28.01.2025 | 83,35 | 84,03 | 82,95 | 83,90 | 0,54% | 900,00 |
| 27.01.2025 | 83,13 | 84,50 | 79,88 | 83,45 | -1,24% | 2.900,00 |
| 24.01.2025 | 82,78 | 85,80 | 82,25 | 84,50 | 2,83% | 2.060,00 |
| 23.01.2025 | 85,00 | 85,85 | 80,50 | 82,18 | 2,40% | 4.652,00 |
| 22.01.2025 | 81,03 | 81,10 | 79,88 | 80,25 | 0,09% | 114,00 |
| 21.01.2025 | 79,73 | 81,00 | 79,73 | 80,18 | 0,00% | 2.125,00 |
| 20.01.2025 | 79,55 | 80,90 | 78,95 | 80,18 | 0,82% | 4.200,00 |
| 17.01.2025 | 78,35 | 80,23 | 77,88 | 79,53 | 2,18% | 1.980,00 |
| 16.01.2025 | 77,70 | 78,50 | 77,45 | 77,83 | 0,35% | - |
| 15.01.2025 | 75,83 | 77,80 | 75,53 | 77,55 | 2,38% | 2.846,00 |
| 14.01.2025 | 76,60 | 77,30 | 75,35 | 75,75 | -0,98% | 4.600,00 |
| 13.01.2025 | 76,13 | 77,33 | 75,20 | 76,50 | 0,23% | 3.152,00 |
| 10.01.2025 | 76,28 | 77,60 | 75,90 | 76,33 | -0,23% | 3.961,00 |
| 09.01.2025 | 75,98 | 76,83 | 75,18 | 76,50 | 0,59% | 4.690,00 |
| 08.01.2025 | 77,93 | 78,48 | 75,25 | 76,05 | -2,90% | 2.241,00 |
| 07.01.2025 | 78,05 | 79,73 | 77,83 | 78,33 | 0,22% | - |
| 06.01.2025 | 79,28 | 81,28 | 78,13 | 78,15 | -0,35% | 6.000,00 |
| 03.01.2025 | 79,88 | 80,23 | 77,35 | 78,43 | -1,63% | 3.225,00 |
| 02.01.2025 | 79,25 | 81,13 | 78,98 | 79,73 | 0,95% | 1.825,00 |
| 30.12.2024 | 79,73 | 79,85 | 78,98 | 78,98 | -1,47% | 926,00 |
| 27.12.2024 | 80,53 | 82,03 | 79,38 | 80,15 | -0,40% | 660,00 |
| 23.12.2024 | 82,20 | 82,75 | 79,75 | 80,48 | -2,54% | 3.448,00 |
| 20.12.2024 | 80,08 | 82,85 | 79,88 | 82,58 | 1,51% | 1.460,00 |
| 19.12.2024 | 79,88 | 82,05 | 78,68 | 81,35 | 0,25% | 1.740,00 |
| 18.12.2024 | 83,83 | 84,70 | 81,13 | 81,15 | -2,93% | 4.550,00 |
| 17.12.2024 | 83,60 | 84,83 | 82,93 | 83,60 | -0,48% | 724,00 |
| 16.12.2024 | 93,55 | 93,55 | 82,48 | 84,00 | -9,94% | 1.876,00 |
| 13.12.2024 | 92,85 | 96,63 | 92,85 | 93,28 | -1,22% | 14.081,00 |
| 12.12.2024 | 86,38 | 95,18 | 86,28 | 94,43 | 9,13% | - |
| 11.12.2024 | 85,03 | 86,75 | 84,68 | 86,53 | 2,03% | 3.675,00 |
| 10.12.2024 | 87,53 | 88,23 | 84,75 | 84,80 | -3,88% | 2.100,00 |
| 09.12.2024 | 88,13 | 89,95 | 87,90 | 88,23 | -0,11% | 86,00 |
| 06.12.2024 | 88,03 | 89,28 | 87,48 | 88,33 | -0,11% | 35,00 |
| 05.12.2024 | 90,15 | 92,15 | 86,28 | 88,43 | -2,02% | 903,00 |
| 04.12.2024 | 92,53 | 93,75 | 89,50 | 90,25 | -2,43% | - |
| 03.12.2024 | 91,55 | 93,25 | 88,98 | 92,50 | 1,04% | - |
| 02.12.2024 | 98,15 | 98,75 | 90,95 | 91,55 | -7,06% | 5.739,00 |
| 29.11.2024 | 97,50 | 99,60 | 97,48 | 98,50 | 0,54% | - |
| 28.11.2024 | 99,18 | 99,18 | 96,28 | 97,98 | -0,33% | 2.441,00 |