75,650€
-4,54%
Echtzeit-Aktienkurs NAGARRO SE NA O.N.
Bid:
Ask:
Aktienkurse zur NAGARRO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 80,00 | 80,03 | 75,38 | 76,03 | -4,34% | 480,00 |
| 13.06.2024 | 82,10 | 82,90 | 78,95 | 79,48 | -3,81% | - |
| 12.06.2024 | 82,05 | 83,10 | 80,40 | 82,63 | 1,94% | - |
| 11.06.2024 | 82,75 | 82,90 | 80,85 | 81,05 | -2,41% | 510,00 |
| 10.06.2024 | 81,28 | 83,05 | 80,83 | 83,05 | 1,40% | - |
| 07.06.2024 | 81,88 | 83,43 | 81,55 | 81,90 | -0,27% | 520,00 |
| 06.06.2024 | 81,58 | 83,85 | 81,33 | 82,13 | 0,86% | - |
| 05.06.2024 | 80,95 | 82,58 | 80,23 | 81,43 | 1,53% | - |
| 04.06.2024 | 81,33 | 81,73 | 79,45 | 80,20 | -1,84% | 2.302,00 |
| 03.06.2024 | 81,73 | 82,88 | 79,43 | 81,70 | 1,11% | 900,00 |
| 31.05.2024 | 80,63 | 80,80 | 79,58 | 80,80 | 0,28% | 4.720,00 |
| 30.05.2024 | 80,00 | 81,53 | 79,90 | 80,58 | -0,59% | 250,00 |
| 29.05.2024 | 81,85 | 82,45 | 80,35 | 81,05 | -1,85% | 1.708,00 |
| 28.05.2024 | 83,40 | 84,88 | 82,43 | 82,58 | -0,81% | 731,00 |
| 27.05.2024 | 83,13 | 84,05 | 82,85 | 83,25 | 0,27% | - |
| 24.05.2024 | 82,85 | 84,03 | 82,43 | 83,03 | 0,70% | - |
| 23.05.2024 | 82,25 | 82,50 | 82,25 | 82,45 | 0,09% | - |
| 22.05.2024 | 83,55 | 83,58 | 81,93 | 82,38 | -1,38% | 855,00 |
| 21.05.2024 | 81,33 | 84,88 | 81,33 | 83,53 | -1,07% | 6.610,00 |
| 20.05.2024 | 85,70 | 87,28 | 84,25 | 84,43 | -1,05% | 4.200,00 |
| 17.05.2024 | 88,50 | 88,73 | 85,23 | 85,33 | -3,72% | 2.132,00 |
| 16.05.2024 | 89,35 | 90,98 | 88,23 | 88,63 | -1,45% | 3.640,00 |
| 15.05.2024 | 89,18 | 91,05 | 87,23 | 89,93 | 2,77% | 2.510,00 |
| 14.05.2024 | 72,23 | 88,95 | 72,23 | 87,50 | 21,07% | 6.675,00 |
| 13.05.2024 | 73,23 | 73,30 | 72,15 | 72,28 | -1,20% | 810,00 |
| 10.05.2024 | 73,30 | 74,35 | 71,63 | 73,15 | 0,14% | 1.054,00 |
| 09.05.2024 | 77,10 | 77,45 | 73,00 | 73,05 | -4,79% | 660,00 |
| 08.05.2024 | 76,43 | 77,40 | 75,90 | 76,73 | 0,39% | 535,00 |
| 07.05.2024 | 74,48 | 77,05 | 74,18 | 76,43 | 2,96% | 255,00 |
| 06.05.2024 | 73,45 | 74,85 | 73,45 | 74,23 | 0,58% | 288,00 |
| 03.05.2024 | 72,83 | 74,80 | 71,60 | 73,80 | 2,11% | 870,00 |
| 02.05.2024 | 70,85 | 72,50 | 70,73 | 72,28 | 2,63% | 724,00 |
| 30.04.2024 | 72,48 | 73,13 | 70,38 | 70,43 | -2,86% | - |
| 29.04.2024 | 71,95 | 72,95 | 70,43 | 72,50 | 1,05% | - |
| 26.04.2024 | 70,90 | 73,03 | 70,35 | 71,75 | 2,35% | 3.975,00 |
| 25.04.2024 | 70,85 | 71,43 | 69,73 | 70,10 | -1,34% | 5.120,00 |
| 24.04.2024 | 70,35 | 71,28 | 69,63 | 71,05 | 1,90% | 2.600,00 |
| 23.04.2024 | 68,40 | 69,88 | 67,93 | 69,73 | 2,54% | - |
| 22.04.2024 | 68,30 | 69,58 | 67,50 | 68,00 | 0,63% | 3.616,00 |
| 19.04.2024 | 67,65 | 68,48 | 66,53 | 67,58 | -1,42% | 2.550,00 |
| 18.04.2024 | 69,45 | 69,65 | 68,33 | 68,55 | -1,12% | - |
| 17.04.2024 | 70,75 | 70,75 | 68,58 | 69,33 | -1,67% | - |
| 16.04.2024 | 72,30 | 73,43 | 69,05 | 70,50 | -2,42% | 3.600,00 |
| 15.04.2024 | 73,68 | 73,88 | 71,70 | 72,25 | -0,48% | 8.640,00 |
| 12.04.2024 | 72,65 | 74,03 | 72,18 | 72,60 | 1,04% | - |
| 11.04.2024 | 74,18 | 74,23 | 70,80 | 71,85 | -3,23% | 460,00 |
| 10.04.2024 | 75,33 | 76,45 | 73,98 | 74,25 | -0,40% | - |
| 09.04.2024 | 74,75 | 75,58 | 74,33 | 74,55 | -0,67% | 2.284,00 |
| 08.04.2024 | 73,93 | 75,88 | 73,58 | 75,05 | 1,73% | 5.440,00 |
| 05.04.2024 | 76,25 | 76,98 | 73,23 | 73,78 | -2,99% | 960,00 |
| 04.04.2024 | 77,65 | 77,73 | 76,00 | 76,05 | -1,71% | 300,00 |
| 03.04.2024 | 76,33 | 77,90 | 75,60 | 77,38 | 1,31% | 680,00 |
| 02.04.2024 | 80,25 | 80,25 | 75,43 | 76,38 | -4,32% | 2.537,00 |
| 28.03.2024 | 79,33 | 80,28 | 78,13 | 79,83 | 1,14% | 1.560,00 |
| 27.03.2024 | 76,78 | 79,28 | 76,78 | 78,93 | 3,81% | - |
| 26.03.2024 | 76,05 | 77,40 | 74,55 | 76,03 | 0,50% | - |
| 25.03.2024 | 75,78 | 76,73 | 75,60 | 75,65 | -0,03% | 1.598,00 |
| 22.03.2024 | 73,90 | 76,10 | 73,88 | 75,68 | 2,54% | 1.950,00 |
| 21.03.2024 | 75,88 | 75,88 | 73,68 | 73,80 | -1,99% | 1.504,00 |
| 20.03.2024 | 74,43 | 75,93 | 74,43 | 75,30 | 0,74% | - |
| 19.03.2024 | 74,33 | 75,70 | 72,75 | 74,75 | 0,47% | 4.540,00 |
| 18.03.2024 | 76,98 | 77,38 | 74,25 | 74,40 | -3,35% | 1.674,00 |
| 15.03.2024 | 76,45 | 78,03 | 76,13 | 76,98 | 0,39% | 2.850,00 |
| 14.03.2024 | 76,63 | 77,63 | 76,10 | 76,68 | 0,39% | - |
| 13.03.2024 | 76,93 | 77,90 | 76,03 | 76,38 | -0,49% | - |
| 12.03.2024 | 75,03 | 77,23 | 74,38 | 76,75 | 2,74% | - |
| 11.03.2024 | 75,13 | 76,40 | 73,95 | 74,70 | -1,06% | 810,00 |
| 08.03.2024 | 82,20 | 82,20 | 75,13 | 75,50 | -7,84% | 2.056,00 |
| 07.03.2024 | 81,85 | 82,78 | 80,53 | 81,93 | -0,03% | 1.560,00 |
| 06.03.2024 | 80,83 | 82,95 | 80,40 | 81,95 | 1,86% | 2.332,00 |
| 05.03.2024 | 82,28 | 83,05 | 80,15 | 80,45 | -2,40% | 1.912,00 |
| 04.03.2024 | 84,28 | 84,90 | 82,38 | 82,43 | -1,90% | 1.920,00 |
| 01.03.2024 | 83,35 | 84,43 | 82,68 | 84,03 | 0,63% | 2.995,00 |
| 29.02.2024 | 87,40 | 88,50 | 80,63 | 83,50 | -4,60% | 495,00 |
| 28.02.2024 | 90,08 | 90,08 | 86,20 | 87,53 | -2,45% | 2.001,00 |
| 27.02.2024 | 88,78 | 91,35 | 88,18 | 89,73 | 1,30% | 5.200,00 |
| 26.02.2024 | 89,10 | 89,40 | 87,48 | 88,58 | -0,64% | 8.700,00 |
| 23.02.2024 | 88,90 | 90,40 | 88,15 | 89,15 | 0,28% | 2.730,00 |
| 22.02.2024 | 87,18 | 89,85 | 85,00 | 88,90 | 3,28% | - |
| 21.02.2024 | 87,88 | 87,95 | 85,55 | 86,08 | -0,69% | - |
| 20.02.2024 | 89,25 | 89,25 | 86,13 | 86,68 | -2,64% | - |
| 19.02.2024 | 89,25 | 89,78 | 88,20 | 89,03 | 0,03% | - |
| 16.02.2024 | 88,90 | 91,25 | 88,68 | 89,00 | 0,62% | 448,00 |
| 15.02.2024 | 87,58 | 89,90 | 87,58 | 88,45 | 1,35% | 434,00 |
| 14.02.2024 | 87,45 | 88,55 | 85,73 | 87,28 | -0,09% | 2.018,00 |
| 13.02.2024 | 88,18 | 88,75 | 85,63 | 87,35 | -0,94% | 1.585,00 |
| 12.02.2024 | 88,43 | 90,60 | 87,33 | 88,18 | -0,42% | 210,00 |
| 09.02.2024 | 90,20 | 90,20 | 87,75 | 88,55 | -1,53% | 984,00 |
| 08.02.2024 | 86,98 | 90,60 | 86,65 | 89,93 | 3,48% | 406,00 |
| 07.02.2024 | 88,73 | 90,68 | 86,30 | 86,90 | -2,30% | - |
| 06.02.2024 | 86,75 | 89,80 | 85,73 | 88,95 | 2,68% | 660,00 |
| 05.02.2024 | 88,88 | 90,10 | 85,60 | 86,63 | -2,59% | - |
| 02.02.2024 | 92,30 | 92,70 | 88,55 | 88,93 | -2,79% | - |
| 01.02.2024 | 91,18 | 92,73 | 90,58 | 91,48 | 0,80% | 750,00 |
| 31.01.2024 | 90,45 | 93,25 | 90,35 | 90,75 | 0,75% | 525,00 |
| 30.01.2024 | 88,70 | 90,88 | 85,10 | 90,08 | 1,44% | 2.750,00 |
| 29.01.2024 | 91,88 | 92,03 | 87,75 | 88,80 | -3,27% | - |
| 26.01.2024 | 93,30 | 94,10 | 91,50 | 91,80 | -2,26% | 4.800,00 |
| 25.01.2024 | 93,18 | 94,20 | 93,08 | 93,93 | 0,70% | 3.672,00 |
| 24.01.2024 | 92,00 | 93,78 | 91,33 | 93,28 | 2,14% | 2.049,00 |