86,125€
-0,55%
Echtzeit-Aktienkurs Nagarro SE
Bid:
Ask:
Aktienkurse zur Nagarro SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 89,13 | 89,13 | 86,08 | 86,15 | -0,98% | 2.070,00 |
| 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 |
| 27.11.2024 | 99,95 | 99,95 | 96,80 | 98,30 | -1,77% | 4.464,00 |
| 26.11.2024 | 96,10 | 102,65 | 95,58 | 100,08 | 2,93% | 1.642,00 |
| 25.11.2024 | 94,05 | 100,25 | 92,68 | 97,23 | 3,51% | 2.850,00 |
| 22.11.2024 | 96,23 | 97,65 | 93,70 | 93,93 | -2,47% | 1.425,00 |
| 21.11.2024 | 95,45 | 96,35 | 92,08 | 96,30 | 1,34% | 1.936,00 |
| 20.11.2024 | 98,55 | 99,65 | 93,23 | 95,03 | -3,06% | 887,00 |
| 19.11.2024 | 96,78 | 98,38 | 95,75 | 98,03 | 2,14% | 4.978,00 |
| 18.11.2024 | 93,43 | 96,53 | 92,93 | 95,98 | 3,06% | 832,00 |
| 15.11.2024 | 90,40 | 93,15 | 90,08 | 93,13 | 2,87% | 1.218,00 |
| 14.11.2024 | 89,63 | 92,43 | 87,30 | 90,53 | 0,67% | 2.700,00 |
| 13.11.2024 | 89,73 | 90,98 | 88,08 | 89,93 | -0,14% | 980,00 |
| 12.11.2024 | 87,75 | 90,70 | 87,75 | 90,05 | 1,15% | - |
| 11.11.2024 | 88,75 | 89,68 | 88,03 | 89,03 | 1,48% | 2.600,00 |
| 08.11.2024 | 86,33 | 89,08 | 85,60 | 87,73 | 1,65% | 7.000,00 |
| 07.11.2024 | 87,48 | 88,13 | 85,58 | 86,30 | -0,78% | 495,00 |
| 06.11.2024 | 87,68 | 90,10 | 86,25 | 86,98 | -1,30% | 3.060,00 |
| 05.11.2024 | 87,88 | 88,25 | 86,43 | 88,13 | 1,23% | 900,00 |
| 04.11.2024 | 89,55 | 89,98 | 86,95 | 87,05 | -2,33% | - |
| 01.11.2024 | 89,33 | 90,20 | 87,38 | 89,13 | 0,65% | 780,00 |
| 31.10.2024 | 89,05 | 91,15 | 88,45 | 88,55 | -1,97% | 120,00 |
| 30.10.2024 | 94,30 | 94,40 | 86,18 | 90,33 | -3,83% | 1.861,00 |
| 29.10.2024 | 93,75 | 94,00 | 90,65 | 93,93 | 0,72% | 755,00 |
| 28.10.2024 | 93,20 | 94,48 | 92,55 | 93,25 | 0,92% | 1.875,00 |
| 25.10.2024 | 92,85 | 93,73 | 90,83 | 92,40 | -0,62% | 1.200,00 |
| 24.10.2024 | 94,80 | 95,90 | 92,60 | 92,98 | -1,87% | 225,00 |
| 23.10.2024 | 95,33 | 97,35 | 93,85 | 94,75 | -0,71% | 1.574,00 |
| 22.10.2024 | 96,63 | 97,35 | 94,63 | 95,43 | -1,06% | 3.186,00 |
| 21.10.2024 | 92,85 | 97,85 | 92,50 | 96,45 | 3,57% | 3.432,00 |
| 18.10.2024 | 94,53 | 95,68 | 92,33 | 93,13 | -2,00% | 556,00 |
| 17.10.2024 | 93,48 | 95,58 | 91,75 | 95,03 | 0,40% | 2.806,00 |
| 16.10.2024 | 79,78 | 97,50 | 77,73 | 94,65 | 18,61% | 3.977,00 |
| 15.10.2024 | 92,88 | 92,90 | 79,20 | 79,80 | -13,94% | 1.663,00 |
| 14.10.2024 | 94,23 | 94,38 | 91,08 | 92,73 | -1,09% | 3.168,00 |
| 11.10.2024 | 89,33 | 94,20 | 89,00 | 93,75 | 5,13% | 15,00 |
| 10.10.2024 | 87,43 | 89,33 | 87,10 | 89,18 | -0,70% | - |
| 09.10.2024 | 92,63 | 93,03 | 89,38 | 89,80 | -2,87% | - |
| 08.10.2024 | 93,13 | 93,30 | 87,45 | 92,45 | -1,47% | 192,00 |
| 07.10.2024 | 91,98 | 94,30 | 91,30 | 93,83 | 1,41% | 1.175,00 |
| 04.10.2024 | 89,08 | 93,95 | 88,53 | 92,53 | 4,61% | 824,00 |
| 03.10.2024 | 86,63 | 89,63 | 85,95 | 88,45 | 2,17% | - |
| 02.10.2024 | 87,28 | 87,38 | 85,90 | 86,58 | -0,77% | 8.800,00 |
| 01.10.2024 | 89,08 | 89,60 | 85,88 | 87,25 | -1,86% | 2.400,00 |