66,925€
-4,60%
Echtzeit-Aktienkurs NAGARRO SE NA O.N.
Bid:
Ask:
Aktienkurse zur NAGARRO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 70,15 | 70,15 | 66,35 | 66,35 | -5,42% | 100.014,00 |
| 15.05.2025 | 69,00 | 72,05 | 68,60 | 70,15 | 2,04% | 100.436,00 |
| 14.05.2025 | 71,30 | 71,30 | 68,60 | 68,75 | -2,07% | 58.382,00 |
| 13.05.2025 | 70,55 | 71,75 | 68,70 | 70,20 | 1,08% | 46.700,00 |
| 12.05.2025 | 68,05 | 69,80 | 68,05 | 69,45 | 3,66% | 71.363,00 |
| 09.05.2025 | 65,20 | 67,70 | 64,90 | 67,00 | 3,32% | 50.747,00 |
| 08.05.2025 | 61,60 | 65,05 | 61,60 | 64,85 | 6,05% | 143.837,00 |
| 07.05.2025 | 63,50 | 63,70 | 61,00 | 61,15 | -3,70% | 56.919,00 |
| 06.05.2025 | 63,10 | 64,10 | 61,65 | 63,50 | 1,60% | 43.772,00 |
| 05.05.2025 | 64,15 | 64,15 | 61,35 | 62,50 | -3,18% | 77.236,00 |
| 02.05.2025 | 63,45 | 64,65 | 62,80 | 64,55 | 3,28% | 42.152,00 |
| 30.04.2025 | 66,00 | 66,10 | 62,15 | 62,50 | -5,16% | 70.978,00 |
| 29.04.2025 | 61,90 | 66,10 | 59,95 | 65,90 | 11,32% | 120.933,00 |
| 28.04.2025 | 60,85 | 60,85 | 56,20 | 59,20 | -11,58% | 219.632,00 |
| 25.04.2025 | 66,95 | 67,60 | 65,95 | 66,95 | 0,45% | 31.876,00 |
| 24.04.2025 | 67,30 | 67,45 | 66,00 | 66,65 | -1,41% | 28.452,00 |
| 23.04.2025 | 66,00 | 69,50 | 66,00 | 67,60 | 3,76% | 47.211,00 |
| 22.04.2025 | 65,00 | 65,90 | 63,05 | 65,15 | 0,08% | 51.049,00 |
| 17.04.2025 | 65,50 | 67,55 | 65,10 | 65,10 | 0,15% | 66.185,00 |
| 16.04.2025 | 70,05 | 70,80 | 64,85 | 65,00 | -9,09% | 185.234,00 |
| 15.04.2025 | 72,15 | 73,00 | 70,70 | 71,50 | -0,21% | 27.886,00 |
| 14.04.2025 | 70,80 | 71,85 | 70,20 | 71,65 | 3,92% | 24.606,00 |
| 11.04.2025 | 69,10 | 69,30 | 67,65 | 68,95 | 0,88% | 28.907,00 |
| 10.04.2025 | 72,75 | 73,70 | 68,35 | 68,35 | 3,17% | 53.907,00 |
| 09.04.2025 | 67,00 | 67,20 | 63,50 | 66,25 | -2,57% | 73.265,00 |
| 08.04.2025 | 69,45 | 69,80 | 66,75 | 68,00 | 0,74% | 82.835,00 |
| 07.04.2025 | 65,00 | 71,30 | 62,60 | 67,50 | -2,17% | 95.915,00 |
| 04.04.2025 | 68,30 | 69,90 | 65,95 | 69,00 | 1,47% | 89.830,00 |
| 03.04.2025 | 73,50 | 74,20 | 67,65 | 68,00 | -11,05% | 184.113,00 |
| 02.04.2025 | 74,65 | 76,55 | 74,05 | 76,45 | 1,87% | 17.825,00 |
| 01.04.2025 | 74,20 | 75,45 | 73,70 | 75,05 | 1,90% | 24.369,00 |
| 31.03.2025 | 74,10 | 74,50 | 73,15 | 73,65 | -2,06% | 32.600,00 |
| 28.03.2025 | 75,10 | 76,20 | 74,75 | 75,20 | -0,79% | 31.957,00 |
| 27.03.2025 | 78,40 | 79,75 | 74,50 | 75,80 | -4,11% | 59.247,00 |
| 26.03.2025 | 79,45 | 79,95 | 78,50 | 79,05 | 0,06% | 22.004,00 |
| 25.03.2025 | 77,85 | 79,10 | 77,25 | 79,00 | 1,61% | 15.991,00 |
| 24.03.2025 | 77,45 | 78,35 | 76,20 | 77,75 | 3,05% | 28.262,00 |
| 21.03.2025 | 78,20 | 78,50 | 73,15 | 75,45 | -4,79% | 88.379,00 |
| 20.03.2025 | 80,90 | 80,90 | 77,80 | 79,25 | -1,12% | 18.625,00 |
| 19.03.2025 | 80,10 | 82,00 | 80,10 | 80,15 | -0,31% | 21.844,00 |
| 18.03.2025 | 78,75 | 83,20 | 78,70 | 80,40 | 3,08% | 64.973,00 |
| 17.03.2025 | 78,00 | 79,40 | 77,30 | 78,00 | 0,06% | 35.963,00 |
| 14.03.2025 | 77,25 | 78,90 | 75,90 | 77,95 | 1,76% | 41.920,00 |
| 13.03.2025 | 76,50 | 77,80 | 75,15 | 76,60 | 0,13% | 41.943,00 |
| 12.03.2025 | 79,00 | 79,60 | 76,50 | 76,50 | -1,16% | 32.043,00 |
| 11.03.2025 | 83,10 | 84,10 | 77,40 | 77,40 | -7,08% | 60.142,00 |
| 10.03.2025 | 84,50 | 86,00 | 82,35 | 83,30 | -0,83% | 26.102,00 |
| 07.03.2025 | 84,75 | 85,20 | 83,05 | 84,00 | -1,75% | 39.706,00 |
| 06.03.2025 | 85,70 | 87,50 | 84,90 | 85,50 | 1,36% | 30.463,00 |
| 05.03.2025 | 80,85 | 85,25 | 80,85 | 84,35 | 6,23% | 54.029,00 |
| 04.03.2025 | 82,85 | 83,00 | 79,25 | 79,40 | -4,97% | 44.844,00 |
| 03.03.2025 | 82,60 | 84,40 | 82,20 | 83,55 | 1,27% | 29.690,00 |
| 28.02.2025 | 83,05 | 83,40 | 82,05 | 82,50 | -1,79% | 26.941,00 |
| 27.02.2025 | 84,00 | 84,65 | 83,25 | 84,00 | -0,65% | 18.126,00 |
| 26.02.2025 | 83,65 | 85,55 | 83,60 | 84,55 | 1,62% | 18.217,00 |
| 25.02.2025 | 85,45 | 85,70 | 83,20 | 83,20 | -3,26% | 38.212,00 |
| 24.02.2025 | 87,10 | 88,05 | 84,90 | 86,00 | -1,49% | 34.490,00 |
| 21.02.2025 | 87,00 | 88,80 | 86,75 | 87,30 | 0,40% | 27.103,00 |
| 20.02.2025 | 89,10 | 90,45 | 86,95 | 86,95 | -1,97% | 41.983,00 |
| 19.02.2025 | 89,70 | 91,00 | 88,50 | 88,70 | -1,00% | 18.319,00 |
| 18.02.2025 | 89,45 | 90,60 | 88,60 | 89,60 | 0,06% | 24.711,00 |
| 17.02.2025 | 89,00 | 90,00 | 87,75 | 89,55 | 1,24% | 20.026,00 |
| 14.02.2025 | 87,85 | 89,80 | 87,70 | 88,45 | 0,68% | 26.972,00 |
| 13.02.2025 | 88,70 | 89,80 | 87,45 | 87,85 | 0,80% | 21.171,00 |
| 12.02.2025 | 86,15 | 88,50 | 86,15 | 87,15 | 0,87% | 30.571,00 |
| 11.02.2025 | 87,40 | 88,40 | 85,75 | 86,40 | -1,82% | 42.271,00 |
| 10.02.2025 | 89,10 | 90,00 | 88,00 | 88,00 | -0,96% | 24.408,00 |
| 07.02.2025 | 90,00 | 90,50 | 88,15 | 88,85 | -0,67% | 16.226,00 |
| 06.02.2025 | 87,20 | 90,55 | 86,60 | 89,45 | 2,82% | 39.421,00 |
| 05.02.2025 | 85,50 | 87,20 | 83,80 | 87,00 | 2,47% | 44.807,00 |
| 04.02.2025 | 83,00 | 84,95 | 81,65 | 84,90 | 2,60% | 17.968,00 |
| 03.02.2025 | 81,95 | 83,00 | 80,30 | 82,75 | -2,19% | 32.455,00 |
| 31.01.2025 | 84,45 | 85,80 | 83,50 | 84,60 | -0,29% | 31.466,00 |
| 30.01.2025 | 83,20 | 85,30 | 82,90 | 84,85 | 2,35% | 21.097,00 |
| 29.01.2025 | 83,40 | 83,80 | 81,20 | 82,90 | -0,48% | 30.140,00 |
| 28.01.2025 | 82,95 | 84,00 | 82,90 | 83,30 | 0,79% | 24.013,00 |
| 27.01.2025 | 84,00 | 84,00 | 79,90 | 82,65 | -1,72% | 49.609,00 |
| 24.01.2025 | 82,85 | 85,80 | 82,25 | 84,10 | 2,56% | 70.741,00 |
| 23.01.2025 | 82,35 | 85,90 | 80,55 | 82,00 | 2,50% | 156.477,00 |
| 22.01.2025 | 80,00 | 81,05 | 80,00 | 80,00 | 0,19% | 11.828,00 |
| 21.01.2025 | 80,80 | 80,90 | 79,85 | 79,85 | -0,37% | 12.446,00 |
| 20.01.2025 | 79,65 | 80,40 | 78,90 | 80,15 | 0,82% | 11.398,00 |
| 17.01.2025 | 77,95 | 79,60 | 77,95 | 79,50 | 1,92% | 9.865,00 |
| 16.01.2025 | 77,90 | 78,50 | 77,40 | 78,00 | 0,52% | 12.950,00 |
| 15.01.2025 | 76,00 | 77,80 | 75,90 | 77,60 | 3,05% | 19.705,00 |
| 14.01.2025 | 76,70 | 77,25 | 75,30 | 75,30 | -1,18% | 11.518,00 |
| 13.01.2025 | 76,25 | 77,40 | 75,20 | 76,20 | 0,07% | 17.166,00 |
| 10.01.2025 | 76,90 | 77,60 | 75,90 | 76,15 | -0,26% | 13.410,00 |
| 09.01.2025 | 75,10 | 76,85 | 75,10 | 76,35 | 0,53% | 12.577,00 |
| 08.01.2025 | 78,15 | 78,45 | 75,25 | 75,95 | -2,82% | 30.982,00 |
| 07.01.2025 | 79,05 | 79,70 | 77,80 | 78,15 | -0,32% | 27.093,00 |
| 06.01.2025 | 79,30 | 81,20 | 78,15 | 78,40 | 0,00% | 27.549,00 |
| 03.01.2025 | 80,15 | 80,15 | 77,35 | 78,40 | -1,94% | 21.187,00 |
| 02.01.2025 | 78,90 | 81,10 | 78,90 | 79,95 | 1,01% | 22.029,00 |
| 30.12.2024 | 79,50 | 79,75 | 78,90 | 79,15 | -1,43% | 10.315,00 |
| 27.12.2024 | 80,05 | 82,05 | 79,30 | 80,30 | 0,44% | 25.918,00 |
| 23.12.2024 | 83,00 | 83,00 | 79,55 | 79,95 | -3,21% | 24.649,00 |
| 20.12.2024 | 80,80 | 82,60 | 80,05 | 82,60 | 1,47% | 42.486,00 |
| 19.12.2024 | 80,40 | 81,90 | 78,65 | 81,40 | 0,25% | 34.685,00 |
| 18.12.2024 | 84,50 | 84,55 | 81,20 | 81,20 | -2,52% | 25.392,00 |