51,500€
0,19%
Echtzeit-Aktienkurs Nagarro SE
Bid:
Ask:
Aktienkurse zur Nagarro SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2025 | 51,48 | 51,80 | 51,08 | 51,08 | -0,63% | - |
| 23.09.2025 | 51,03 | 51,75 | 50,70 | 51,40 | 1,28% | 429,00 |
| 22.09.2025 | 50,23 | 51,05 | 48,74 | 50,75 | 1,66% | 960,00 |
| 19.09.2025 | 51,18 | 51,45 | 49,92 | 49,92 | -1,83% | - |
| 18.09.2025 | 49,94 | 51,60 | 39,03 | 50,85 | 2,15% | 37.000,00 |
| 17.09.2025 | 48,68 | 50,25 | 48,68 | 49,78 | 1,76% | 10,00 |
| 16.09.2025 | 48,70 | 49,30 | 48,70 | 48,92 | -0,20% | - |
| 15.09.2025 | 49,96 | 50,10 | 48,92 | 49,02 | -0,28% | 1.520,00 |
| 12.09.2025 | 49,04 | 50,45 | 48,90 | 49,16 | -0,20% | - |
| 11.09.2025 | 48,94 | 49,96 | 48,94 | 49,26 | 0,00% | - |
| 10.09.2025 | 49,62 | 50,40 | 49,18 | 49,26 | -1,28% | 132,00 |
| 09.09.2025 | 49,90 | 50,75 | 49,76 | 49,90 | -0,40% | 252,00 |
| 08.09.2025 | 49,92 | 50,50 | 49,48 | 50,10 | 0,80% | 170,00 |
| 05.09.2025 | 49,82 | 50,80 | 49,30 | 49,70 | -0,44% | - |
| 04.09.2025 | 51,05 | 51,85 | 49,68 | 49,92 | -2,40% | - |
| 03.09.2025 | 51,30 | 52,50 | 51,15 | 51,15 | -0,58% | - |
| 02.09.2025 | 52,55 | 52,60 | 51,25 | 51,45 | -2,19% | - |
| 01.09.2025 | 52,50 | 53,55 | 52,50 | 52,60 | 0,38% | 100,00 |
| 29.08.2025 | 51,05 | 52,75 | 51,05 | 52,40 | 2,64% | - |
| 28.08.2025 | 51,45 | 52,40 | 50,95 | 51,05 | -0,97% | - |
| 27.08.2025 | 53,05 | 53,40 | 51,40 | 51,55 | -3,37% | - |
| 26.08.2025 | 53,35 | 53,35 | 53,35 | 53,35 | -1,93% | - |
| 25.08.2025 | 53,55 | 54,95 | 53,55 | 54,40 | 1,30% | 185,00 |
| 22.08.2025 | 51,50 | 54,00 | 51,40 | 53,70 | 3,57% | 20,00 |
| 21.08.2025 | 51,15 | 52,05 | 51,15 | 51,85 | 1,57% | 10,00 |
| 20.08.2025 | 51,65 | 52,40 | 51,05 | 51,05 | -2,20% | 110,00 |
| 19.08.2025 | 51,95 | 53,15 | 51,90 | 52,20 | 0,87% | - |
| 18.08.2025 | 52,70 | 52,70 | 51,65 | 51,75 | -1,15% | - |
| 16.08.2025 | 51,00 | 53,15 | 51,00 | 52,35 | 3,56% | 15,00 |
| 14.08.2025 | 52,35 | 52,60 | 50,40 | 50,55 | -3,90% | 89,00 |
| 13.08.2025 | 52,85 | 53,60 | 52,60 | 52,60 | 0,00% | 27,00 |
| 12.08.2025 | 54,10 | 54,50 | 52,60 | 52,60 | -4,10% | 30,00 |
| 11.08.2025 | 54,85 | 54,85 | 54,85 | 54,85 | -0,81% | - |
| 08.08.2025 | 54,95 | 56,30 | 54,70 | 55,30 | 1,10% | 21,00 |
| 07.08.2025 | 54,00 | 55,45 | 53,65 | 54,70 | 3,11% | 1,00 |
| 06.08.2025 | 53,80 | 54,50 | 53,00 | 53,05 | -0,28% | 50,00 |
| 05.08.2025 | 53,05 | 55,10 | 52,75 | 53,20 | 0,66% | 30,00 |
| 04.08.2025 | 53,50 | 54,15 | 52,85 | 52,85 | -1,12% | - |
| 01.08.2025 | 55,25 | 55,55 | 53,05 | 53,45 | -2,29% | - |
| 31.07.2025 | 56,35 | 56,55 | 54,70 | 54,70 | -2,58% | - |
| 30.07.2025 | 56,60 | 57,25 | 55,95 | 56,15 | -0,88% | - |
| 29.07.2025 | 56,25 | 57,40 | 56,25 | 56,65 | 0,53% | - |
| 28.07.2025 | 56,90 | 57,85 | 56,30 | 56,35 | 0,09% | 40,00 |
| 25.07.2025 | 56,75 | 57,55 | 56,05 | 56,30 | -0,97% | - |
| 24.07.2025 | 57,30 | 58,00 | 56,65 | 56,85 | 0,35% | - |
| 23.07.2025 | 57,10 | 57,85 | 56,65 | 56,65 | -0,96% | - |
| 22.07.2025 | 58,40 | 58,40 | 57,15 | 57,20 | -2,22% | - |
| 21.07.2025 | 59,20 | 60,50 | 58,50 | 58,50 | -0,43% | - |
| 18.07.2025 | 58,75 | 60,40 | 58,55 | 58,75 | 0,51% | 190,00 |
| 17.07.2025 | 57,55 | 58,85 | 57,55 | 58,45 | 1,83% | 10,00 |
| 16.07.2025 | 57,85 | 57,85 | 57,05 | 57,40 | 0,00% | 158,00 |
| 15.07.2025 | 56,85 | 58,05 | 56,60 | 57,40 | 2,50% | 104,00 |
| 14.07.2025 | 56,25 | 56,50 | 55,50 | 56,00 | -1,50% | - |
| 11.07.2025 | 58,25 | 58,25 | 56,85 | 56,85 | -2,74% | 1.160,00 |
| 10.07.2025 | 59,60 | 60,10 | 58,20 | 58,45 | -1,43% | 298,00 |
| 09.07.2025 | 58,80 | 60,05 | 58,05 | 59,30 | -1,17% | - |
| 08.07.2025 | 58,25 | 60,00 | 58,05 | 60,00 | 3,00% | 91,00 |
| 07.07.2025 | 58,25 | 58,25 | 58,25 | 58,25 | -1,19% | - |
| 04.07.2025 | 59,75 | 60,20 | 58,45 | 58,95 | -2,32% | 310,00 |
| 03.07.2025 | 61,25 | 61,70 | 60,05 | 60,35 | -1,39% | - |
| 02.07.2025 | 60,25 | 61,40 | 60,20 | 61,20 | 2,34% | 198,00 |
| 01.07.2025 | 59,85 | 60,65 | 59,10 | 59,80 | -1,24% | 280,00 |
| 30.06.2025 | 58,95 | 60,95 | 58,50 | 60,55 | 2,89% | 844,00 |
| 27.06.2025 | 58,15 | 59,00 | 58,00 | 58,85 | 2,26% | 40,00 |
| 26.06.2025 | 57,45 | 58,15 | 57,25 | 57,55 | 0,88% | 35,00 |
| 25.06.2025 | 58,95 | 59,85 | 56,35 | 57,05 | -3,31% | 50,00 |
| 24.06.2025 | 57,50 | 59,05 | 57,45 | 59,00 | 3,78% | 1.000,00 |
| 23.06.2025 | 55,70 | 57,50 | 54,80 | 56,85 | 1,34% | 40,00 |
| 20.06.2025 | 56,75 | 56,90 | 55,05 | 56,10 | 0,09% | 791,00 |
| 19.06.2025 | 57,25 | 57,25 | 56,05 | 56,05 | -1,92% | 45,00 |
| 18.06.2025 | 56,75 | 58,25 | 56,30 | 57,15 | 1,42% | - |
| 17.06.2025 | 57,75 | 58,05 | 56,35 | 56,35 | -2,51% | 110,00 |
| 16.06.2025 | 56,75 | 58,15 | 56,70 | 57,80 | 2,12% | - |
| 13.06.2025 | 57,15 | 57,25 | 56,00 | 56,60 | -1,99% | 22,00 |
| 12.06.2025 | 58,45 | 58,85 | 57,65 | 57,75 | -1,20% | - |
| 11.06.2025 | 58,20 | 59,40 | 58,20 | 58,45 | 0,69% | 200,00 |
| 10.06.2025 | 58,05 | 58,60 | 57,75 | 58,05 | -0,09% | 325,00 |
| 09.06.2025 | 57,85 | 58,75 | 57,85 | 58,10 | 0,96% | 300,00 |
| 06.06.2025 | 58,70 | 58,70 | 57,00 | 57,55 | -1,88% | - |
| 05.06.2025 | 58,20 | 60,15 | 58,00 | 58,65 | 0,95% | - |
| 04.06.2025 | 58,20 | 58,85 | 57,65 | 58,10 | 0,69% | 270,00 |
| 03.06.2025 | 58,10 | 58,15 | 57,55 | 57,70 | -0,52% | - |
| 02.06.2025 | 58,20 | 58,20 | 56,90 | 58,00 | 0,52% | - |
| 30.05.2025 | 58,45 | 58,80 | 57,55 | 57,70 | -2,04% | 110,00 |
| 29.05.2025 | 58,90 | 59,80 | 58,25 | 58,90 | 0,34% | 18,00 |
| 28.05.2025 | 59,50 | 60,00 | 57,75 | 58,70 | -1,34% | 18,00 |
| 27.05.2025 | 60,15 | 60,50 | 59,50 | 59,50 | -0,92% | 650,00 |
| 26.05.2025 | 60,85 | 61,30 | 59,70 | 60,05 | -0,41% | 382,00 |
| 23.05.2025 | 61,20 | 62,25 | 59,35 | 60,30 | -2,27% | - |
| 22.05.2025 | 61,75 | 62,60 | 60,85 | 61,70 | -1,28% | 100,00 |
| 21.05.2025 | 64,20 | 64,25 | 62,35 | 62,50 | -2,57% | 10,00 |
| 20.05.2025 | 64,90 | 65,50 | 63,55 | 64,15 | -1,31% | 555,00 |
| 19.05.2025 | 66,70 | 67,60 | 63,90 | 65,00 | -2,48% | 300,00 |
| 16.05.2025 | 69,85 | 70,25 | 65,60 | 66,65 | -4,85% | 220,00 |
| 15.05.2025 | 66,30 | 71,95 | 66,05 | 70,05 | 3,32% | 400,00 |
| 14.05.2025 | 69,70 | 70,35 | 67,75 | 67,80 | -2,87% | - |
| 13.05.2025 | 70,00 | 71,30 | 68,65 | 69,80 | 1,09% | 200,00 |
| 12.05.2025 | 67,15 | 69,75 | 67,10 | 69,05 | 4,38% | 70,00 |
| 09.05.2025 | 64,25 | 67,60 | 64,25 | 66,15 | 2,72% | 230,00 |
| 08.05.2025 | 62,05 | 64,40 | 61,55 | 64,40 | 4,12% | 350,00 |