60,350€
-1,39%
Echtzeit-Aktienkurs NAGARRO SE NA O.N.
Bid:
Ask:
Aktienkurse zur NAGARRO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 61,45 | 61,85 | 60,08 | 60,48 | -1,75% | - |
| 02.07.2025 | 60,43 | 61,63 | 60,28 | 61,55 | 2,12% | 2.485,00 |
| 01.07.2025 | 60,28 | 60,75 | 59,10 | 60,28 | -0,50% | 1.510,00 |
| 30.06.2025 | 59,15 | 61,05 | 58,40 | 60,58 | 2,02% | 4.704,00 |
| 27.06.2025 | 58,23 | 59,43 | 43,53 | 59,38 | 2,46% | 610,00 |
| 26.06.2025 | 57,60 | 58,20 | 57,28 | 57,95 | 0,56% | 1.960,00 |
| 25.06.2025 | 58,90 | 60,25 | 57,25 | 57,63 | -2,74% | 1.000,00 |
| 24.06.2025 | 57,78 | 59,30 | 57,38 | 59,25 | 2,95% | 7.750,00 |
| 23.06.2025 | 55,75 | 57,58 | 43,53 | 57,55 | 2,13% | 880,00 |
| 20.06.2025 | 57,03 | 57,20 | 55,85 | 56,35 | -0,57% | 2.892,00 |
| 19.06.2025 | 57,53 | 58,15 | 56,05 | 56,68 | -2,12% | 990,00 |
| 18.06.2025 | 57,08 | 58,30 | 56,28 | 57,90 | 2,48% | - |
| 17.06.2025 | 57,85 | 58,25 | 56,43 | 56,50 | -2,75% | 1.870,00 |
| 16.06.2025 | 56,98 | 58,53 | 56,95 | 58,10 | 1,57% | - |
| 13.06.2025 | 57,23 | 57,75 | 56,10 | 57,20 | -1,51% | 1.188,00 |
| 12.06.2025 | 58,73 | 59,15 | 57,75 | 58,08 | -1,44% | - |
| 11.06.2025 | 58,45 | 59,45 | 58,45 | 58,93 | 1,25% | 3.200,00 |
| 10.06.2025 | 58,45 | 58,95 | 57,93 | 58,20 | -0,51% | 1.650,00 |
| 09.06.2025 | 57,98 | 58,83 | 57,95 | 58,50 | 0,95% | 8.850,00 |
| 06.06.2025 | 58,88 | 59,18 | 57,20 | 57,95 | -1,65% | - |
| 05.06.2025 | 58,55 | 60,33 | 58,05 | 58,93 | 0,55% | - |
| 04.06.2025 | 58,28 | 59,03 | 57,93 | 58,60 | 0,51% | 2.590,00 |
| 03.06.2025 | 58,25 | 58,38 | 57,75 | 58,30 | -0,26% | - |
| 02.06.2025 | 58,40 | 58,45 | 56,85 | 58,45 | 0,39% | - |
| 30.05.2025 | 58,80 | 58,83 | 57,75 | 58,23 | -1,36% | 1.060,00 |
| 29.05.2025 | 59,83 | 60,13 | 58,20 | 59,03 | -0,46% | 702,00 |
| 28.05.2025 | 59,88 | 60,15 | 58,38 | 59,30 | -1,37% | 864,00 |
| 27.05.2025 | 60,30 | 60,85 | 59,48 | 60,13 | -0,66% | 10.100,00 |
| 26.05.2025 | 61,10 | 61,38 | 59,70 | 60,53 | 0,37% | 4.590,00 |
| 23.05.2025 | 61,65 | 62,35 | 59,18 | 60,30 | -2,27% | - |
| 22.05.2025 | 62,28 | 62,83 | 61,55 | 61,70 | -1,28% | 850,00 |
| 21.05.2025 | 64,45 | 64,68 | 62,33 | 62,50 | -3,44% | 95,00 |
| 20.05.2025 | 65,28 | 65,98 | 63,80 | 64,73 | -1,67% | 5.795,00 |
| 19.05.2025 | 66,80 | 67,83 | 64,28 | 65,83 | -1,64% | 3.550,00 |
| 16.05.2025 | 70,35 | 70,70 | 66,33 | 66,93 | -5,10% | 5.940,00 |
| 15.05.2025 | 67,83 | 72,08 | 67,48 | 70,53 | 2,73% | 2.200,00 |
| 14.05.2025 | 70,58 | 70,73 | 68,33 | 68,65 | -2,62% | - |
| 13.05.2025 | 69,30 | 71,65 | 68,70 | 70,50 | 1,62% | 5.500,00 |
| 12.05.2025 | 67,65 | 69,85 | 67,03 | 69,38 | 3,43% | 175,00 |
| 09.05.2025 | 64,43 | 67,85 | 64,13 | 67,08 | 4,85% | 4.695,00 |
| 08.05.2025 | 62,45 | 65,05 | 61,58 | 63,98 | 2,20% | 2.700,00 |
| 07.05.2025 | 63,65 | 63,88 | 61,10 | 62,60 | -0,52% | 3.075,00 |
| 06.05.2025 | 63,08 | 64,00 | 61,68 | 62,93 | -0,32% | 2.750,00 |
| 05.05.2025 | 64,68 | 64,88 | 61,28 | 63,13 | -2,47% | 4.012,00 |
| 02.05.2025 | 63,55 | 64,90 | 62,90 | 64,73 | 2,74% | 374,00 |
| 30.04.2025 | 65,60 | 65,60 | 62,13 | 63,00 | -4,87% | 2.895,00 |
| 29.04.2025 | 60,28 | 66,70 | 59,98 | 66,23 | 10,51% | 5.650,00 |
| 28.04.2025 | 61,73 | 62,60 | 56,13 | 59,93 | -2,48% | 3.986,00 |
| 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% | - |