50,275€
5,40%
Echtzeit-Aktienkurs Nagarro SE
Bid:
Ask:
Aktienkurse zur Nagarro SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 47,78 | 51,13 | 47,76 | 50,25 | 4,95% | 1.474,00 |
| 16.04.2026 | 46,45 | 48,43 | 46,08 | 47,88 | 3,08% | 1.960,00 |
| 15.04.2026 | 44,84 | 46,56 | 44,76 | 46,45 | 3,50% | 6.600,00 |
| 14.04.2026 | 45,50 | 46,01 | 44,48 | 44,88 | -1,01% | - |
| 13.04.2026 | 45,18 | 45,47 | 43,68 | 45,34 | 0,85% | 1.063,00 |
| 10.04.2026 | 46,05 | 46,64 | 44,91 | 44,96 | -1,03% | 1.615,00 |
| 09.04.2026 | 47,19 | 47,39 | 44,62 | 45,43 | -4,42% | 1.685,00 |
| 08.04.2026 | 47,52 | 49,11 | 47,09 | 47,53 | 4,46% | 1.558,00 |
| 07.04.2026 | 46,74 | 48,11 | 44,84 | 45,50 | -0,87% | - |
| 02.04.2026 | 45,84 | 46,31 | 44,47 | 45,90 | -1,29% | 3.485,00 |
| 01.04.2026 | 47,59 | 48,43 | 45,09 | 46,50 | -2,13% | 2.076,00 |
| 31.03.2026 | 45,15 | 48,82 | 45,10 | 47,51 | 5,02% | 2.230,00 |
| 30.03.2026 | 44,03 | 45,40 | 43,56 | 45,24 | 2,61% | 2.100,00 |
| 27.03.2026 | 44,11 | 44,61 | 43,32 | 44,09 | -0,18% | - |
| 26.03.2026 | 45,04 | 45,90 | 43,59 | 44,17 | -1,89% | 750,00 |
| 25.03.2026 | 44,78 | 46,48 | 44,72 | 45,02 | -0,24% | 1.140,00 |
| 24.03.2026 | 48,18 | 49,13 | 43,65 | 45,13 | -6,81% | 3.125,00 |
| 23.03.2026 | 47,76 | 50,78 | 47,37 | 48,43 | -0,88% | - |
| 20.03.2026 | 49,17 | 49,99 | 48,15 | 48,86 | 0,08% | - |
| 19.03.2026 | 49,06 | 49,55 | 47,19 | 48,82 | -0,63% | - |
| 18.03.2026 | 50,45 | 50,95 | 48,96 | 49,13 | -2,23% | - |
| 17.03.2026 | 48,42 | 50,35 | 46,81 | 50,25 | 3,10% | 4.813,00 |
| 16.03.2026 | 49,59 | 49,84 | 48,13 | 48,74 | -1,12% | 420,00 |
| 13.03.2026 | 50,98 | 51,00 | 49,27 | 49,29 | -2,88% | 456,00 |
| 12.03.2026 | 51,43 | 52,70 | 50,75 | 50,75 | -1,41% | 2.288,00 |
| 11.03.2026 | 52,63 | 53,50 | 50,60 | 51,48 | -2,09% | 3.168,00 |
| 10.03.2026 | 54,25 | 55,35 | 52,43 | 52,58 | -3,31% | - |
| 09.03.2026 | 51,65 | 54,95 | 51,35 | 54,38 | 1,45% | 98,00 |
| 06.03.2026 | 53,90 | 54,15 | 52,70 | 53,60 | 0,33% | 200,00 |
| 05.03.2026 | 51,58 | 54,18 | 50,83 | 53,43 | 3,14% | 2.520,00 |
| 04.03.2026 | 49,59 | 51,95 | 49,16 | 51,80 | 3,50% | 2.525,00 |
| 03.03.2026 | 51,40 | 51,88 | 49,07 | 50,05 | -1,67% | 788,00 |
| 02.03.2026 | 53,80 | 54,73 | 50,85 | 50,90 | -8,82% | 5.453,00 |
| 27.02.2026 | 53,73 | 56,20 | 53,50 | 55,83 | 3,33% | 2.790,00 |
| 26.02.2026 | 51,10 | 54,08 | 49,41 | 54,03 | 5,26% | 3.480,00 |
| 25.02.2026 | 56,88 | 57,20 | 47,09 | 51,33 | -9,76% | 6.406,00 |
| 24.02.2026 | 64,15 | 64,20 | 56,63 | 56,88 | -11,62% | - |
| 23.02.2026 | 61,60 | 64,73 | 60,28 | 64,35 | 5,15% | 5.015,00 |
| 20.02.2026 | 57,70 | 63,05 | 56,80 | 61,20 | 6,99% | 1.823,00 |
| 19.02.2026 | 58,50 | 59,30 | 56,98 | 57,20 | -2,01% | 865,00 |
| 18.02.2026 | 58,48 | 59,63 | 56,73 | 58,38 | 0,04% | 2.820,00 |
| 17.02.2026 | 58,25 | 58,85 | 57,50 | 58,35 | -0,21% | - |
| 16.02.2026 | 60,68 | 61,88 | 58,35 | 58,48 | -3,43% | 5.250,00 |
| 13.02.2026 | 61,05 | 62,38 | 59,73 | 60,55 | -0,25% | 3.630,00 |
| 12.02.2026 | 62,50 | 63,53 | 60,65 | 60,70 | -2,76% | 3.752,00 |
| 11.02.2026 | 66,25 | 66,83 | 62,15 | 62,43 | -5,84% | 3.459,00 |
| 10.02.2026 | 63,00 | 66,78 | 62,70 | 66,30 | 4,91% | 8.644,00 |
| 09.02.2026 | 61,23 | 63,80 | 61,00 | 63,20 | 3,69% | 4.110,00 |
| 06.02.2026 | 63,20 | 63,20 | 59,75 | 60,95 | -3,33% | 1.080,00 |
| 05.02.2026 | 66,20 | 66,80 | 62,25 | 63,05 | -4,69% | 190,00 |
| 04.02.2026 | 65,60 | 66,93 | 62,85 | 66,15 | -0,82% | 6.600,00 |
| 03.02.2026 | 71,05 | 71,98 | 66,65 | 66,70 | -6,32% | 2.958,00 |
| 02.02.2026 | 70,58 | 71,63 | 69,55 | 71,20 | 1,21% | 7.557,00 |
| 30.01.2026 | 70,78 | 71,53 | 69,38 | 70,35 | -0,71% | - |
| 29.01.2026 | 73,30 | 73,85 | 70,25 | 70,85 | -3,61% | 2.672,00 |
| 28.01.2026 | 73,00 | 73,78 | 72,18 | 73,50 | 0,48% | - |
| 27.01.2026 | 72,93 | 74,88 | 71,88 | 73,15 | 0,07% | 2.340,00 |
| 26.01.2026 | 69,45 | 73,18 | 68,10 | 73,10 | 4,35% | 4.140,00 |
| 23.01.2026 | 69,60 | 70,45 | 69,05 | 70,05 | 0,65% | - |
| 22.01.2026 | 65,70 | 71,53 | 65,53 | 69,60 | 6,50% | 1.707,00 |
| 21.01.2026 | 62,98 | 65,75 | 62,98 | 65,35 | 3,08% | 2.656,00 |
| 20.01.2026 | 65,40 | 65,63 | 63,20 | 63,40 | -3,54% | 5.175,00 |
| 19.01.2026 | 66,88 | 67,40 | 65,23 | 65,73 | -3,63% | 8.365,00 |
| 16.01.2026 | 69,88 | 70,23 | 67,65 | 68,20 | -2,15% | 6.360,00 |
| 15.01.2026 | 68,23 | 70,38 | 67,98 | 69,70 | 2,61% | 280,00 |
| 14.01.2026 | 67,75 | 68,53 | 67,13 | 67,93 | 0,18% | 950,00 |
| 13.01.2026 | 66,60 | 69,05 | 66,60 | 67,80 | 0,30% | 7.860,00 |
| 12.01.2026 | 70,58 | 70,90 | 67,60 | 67,60 | -4,52% | 4.480,00 |
| 09.01.2026 | 71,98 | 72,90 | 70,13 | 70,80 | -1,53% | 1.404,00 |
| 08.01.2026 | 71,85 | 72,95 | 70,53 | 71,90 | -0,48% | 3.208,00 |
| 07.01.2026 | 74,03 | 75,20 | 71,10 | 72,25 | -1,43% | 4.866,00 |
| 06.01.2026 | 74,68 | 75,13 | 73,28 | 73,30 | -1,48% | 2.520,00 |
| 05.01.2026 | 75,98 | 76,90 | 73,45 | 74,40 | -1,20% | 11.490,00 |
| 02.01.2026 | 76,35 | 77,63 | 75,30 | 75,30 | -1,31% | - |
| 30.12.2025 | 76,90 | 76,95 | 75,98 | 76,30 | -0,52% | 2.990,00 |
| 29.12.2025 | 76,40 | 77,80 | 76,10 | 76,70 | 0,85% | 1.455,00 |
| 23.12.2025 | 76,73 | 77,38 | 75,98 | 76,05 | -0,85% | 3.900,00 |
| 22.12.2025 | 76,50 | 77,75 | 75,80 | 76,70 | 0,26% | 1.700,00 |
| 19.12.2025 | 75,05 | 76,93 | 74,25 | 76,50 | 2,14% | 300,00 |
| 18.12.2025 | 74,15 | 75,25 | 72,80 | 74,90 | 1,08% | 4.179,00 |
| 17.12.2025 | 79,20 | 79,55 | 74,08 | 74,10 | -6,08% | 7.355,00 |
| 16.12.2025 | 78,18 | 79,85 | 77,73 | 78,90 | 0,64% | - |
| 15.12.2025 | 80,80 | 80,90 | 78,00 | 78,40 | -2,00% | 11.430,00 |
| 12.12.2025 | 79,23 | 80,43 | 78,58 | 80,00 | 1,72% | 4.397,00 |
| 11.12.2025 | 77,68 | 79,33 | 77,55 | 78,65 | 1,48% | 2.392,00 |
| 10.12.2025 | 76,15 | 78,55 | 75,35 | 77,50 | 1,77% | 4.000,00 |
| 09.12.2025 | 76,68 | 77,28 | 74,68 | 76,15 | -1,23% | 4.671,00 |
| 08.12.2025 | 76,88 | 79,13 | 75,18 | 77,10 | 0,36% | 3.445,00 |
| 05.12.2025 | 75,85 | 78,50 | 75,85 | 76,83 | 2,09% | 1.955,00 |
| 04.12.2025 | 73,38 | 76,80 | 73,30 | 75,25 | 3,22% | 3.648,00 |
| 03.12.2025 | 73,85 | 74,30 | 72,28 | 72,90 | -1,02% | 3.372,00 |
| 02.12.2025 | 72,83 | 73,90 | 71,50 | 73,65 | 1,66% | 1.005,00 |
| 01.12.2025 | 74,05 | 74,05 | 72,05 | 72,45 | -2,09% | 470,00 |
| 28.11.2025 | 71,78 | 74,78 | 71,75 | 74,00 | 3,21% | 920,00 |
| 27.11.2025 | 71,05 | 72,50 | 71,03 | 71,70 | 0,99% | 977,00 |
| 26.11.2025 | 70,48 | 71,88 | 68,80 | 71,00 | 0,78% | - |
| 25.11.2025 | 72,53 | 74,08 | 37,38 | 70,45 | -1,81% | 2.022,00 |
| 24.11.2025 | 69,43 | 71,95 | 69,33 | 71,75 | 3,54% | 1.205,00 |
| 21.11.2025 | 66,55 | 69,50 | 65,45 | 69,30 | 4,60% | 3.275,00 |
| 20.11.2025 | 65,83 | 68,68 | 65,10 | 66,25 | 1,84% | 16.120,00 |