65,050€
1,64%
Echtzeit-Aktienkurs NAGARRO SE NA O.N.
Bid:
Ask:
Aktienkurse zur NAGARRO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 64,43 | 66,65 | 63,28 | 65,05 | 1,64% | 3.424,00 |
| 18.11.2025 | 62,50 | 64,55 | 62,03 | 64,00 | 2,32% | 4.450,00 |
| 17.11.2025 | 58,33 | 68,13 | 58,23 | 62,55 | 8,12% | 2.288,00 |
| 14.11.2025 | 47,53 | 58,53 | 47,20 | 57,85 | 30,18% | 4.076,00 |
| 13.11.2025 | 44,18 | 44,53 | 43,63 | 44,44 | 1,23% | 750,00 |
| 12.11.2025 | 44,51 | 44,75 | 43,65 | 43,90 | -0,63% | - |
| 11.11.2025 | 43,98 | 44,48 | 43,35 | 44,18 | 1,42% | 3.400,00 |
| 10.11.2025 | 43,59 | 45,35 | 43,55 | 43,56 | 0,79% | - |
| 07.11.2025 | 44,65 | 45,54 | 43,14 | 43,22 | -3,27% | 2.400,00 |
| 06.11.2025 | 46,30 | 46,81 | 43,88 | 44,68 | -3,12% | 2.530,00 |
| 05.11.2025 | 46,76 | 46,76 | 45,97 | 46,12 | -0,56% | - |
| 04.11.2025 | 46,69 | 47,04 | 45,84 | 46,38 | -2,36% | 2.400,00 |
| 03.11.2025 | 48,73 | 49,43 | 46,98 | 47,50 | -1,21% | 10.482,00 |
| 31.10.2025 | 48,29 | 48,61 | 47,74 | 48,08 | 0,00% | - |
| 30.10.2025 | 48,66 | 49,55 | 48,08 | 48,08 | -1,03% | - |
| 29.10.2025 | 49,16 | 49,89 | 48,34 | 48,58 | -0,65% | - |
| 28.10.2025 | 49,73 | 50,30 | 48,86 | 48,90 | -1,13% | 2.884,00 |
| 27.10.2025 | 50,26 | 51,48 | 49,46 | 49,46 | -0,40% | 129,00 |
| 24.10.2025 | 50,25 | 50,40 | 49,57 | 49,66 | -0,20% | - |
| 23.10.2025 | 49,94 | 50,55 | 49,71 | 49,76 | 0,12% | - |
| 22.10.2025 | 50,30 | 50,40 | 49,44 | 49,70 | -0,80% | 165,00 |
| 21.10.2025 | 49,28 | 50,55 | 49,14 | 50,10 | 1,83% | - |
| 20.10.2025 | 48,57 | 49,85 | 48,23 | 49,20 | 2,46% | 117,00 |
| 17.10.2025 | 48,47 | 48,55 | 47,23 | 48,02 | -1,23% | 3.100,00 |
| 16.10.2025 | 49,44 | 49,83 | 48,56 | 48,62 | -1,26% | - |
| 15.10.2025 | 50,06 | 50,70 | 49,24 | 49,24 | -2,01% | 1.920,00 |
| 14.10.2025 | 51,28 | 51,40 | 49,79 | 50,25 | -2,14% | 100,00 |
| 13.10.2025 | 51,83 | 53,23 | 51,35 | 51,35 | 1,08% | 950,00 |
| 10.10.2025 | 53,73 | 54,33 | 50,15 | 50,80 | -5,31% | - |
| 09.10.2025 | 53,93 | 54,35 | 53,15 | 53,65 | 0,00% | - |
| 08.10.2025 | 54,70 | 54,80 | 52,85 | 53,65 | -1,47% | 2.253,00 |
| 07.10.2025 | 54,70 | 55,48 | 54,38 | 54,45 | -0,37% | 3.450,00 |
| 06.10.2025 | 54,35 | 55,08 | 53,40 | 54,65 | 0,46% | 1.350,00 |
| 03.10.2025 | 53,43 | 54,78 | 53,33 | 54,40 | 2,45% | 1.800,00 |
| 02.10.2025 | 52,28 | 54,05 | 51,65 | 53,10 | 2,12% | 8.100,00 |
| 01.10.2025 | 51,88 | 52,45 | 50,70 | 52,00 | -0,05% | 5.128,00 |
| 30.09.2025 | 51,38 | 52,35 | 51,10 | 52,03 | 1,41% | - |
| 29.09.2025 | 50,43 | 51,90 | 50,40 | 51,30 | 2,50% | 1.700,00 |
| 26.09.2025 | 50,50 | 50,83 | 48,58 | 50,05 | -0,89% | 920,00 |
| 25.09.2025 | 51,55 | 51,70 | 50,43 | 50,50 | -1,37% | 2.000,00 |
| 24.09.2025 | 51,48 | 51,93 | 50,83 | 51,20 | -0,39% | - |
| 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% | - |