82,600€
1,47%
Echtzeit-Aktienkurs NAGARRO SE NA O.N.
Bid:
Ask:
Aktienkurse zur NAGARRO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 83,95 | 84,60 | 82,70 | 83,30 | -0,77% | 40.321,00 |
| 16.12.2024 | 93,50 | 93,50 | 82,40 | 83,95 | -9,78% | 128.780,00 |
| 13.12.2024 | 95,05 | 96,40 | 92,90 | 93,05 | -0,59% | 29.978,00 |
| 12.12.2024 | 86,35 | 95,00 | 86,35 | 93,60 | 8,08% | 75.869,00 |
| 11.12.2024 | 85,05 | 86,60 | 84,60 | 86,60 | 1,29% | 19.359,00 |
| 10.12.2024 | 87,60 | 87,60 | 85,15 | 85,50 | -2,84% | 26.622,00 |
| 09.12.2024 | 88,75 | 89,95 | 88,00 | 88,00 | -0,40% | 23.448,00 |
| 06.12.2024 | 88,05 | 89,30 | 87,25 | 88,35 | -0,06% | 29.723,00 |
| 05.12.2024 | 90,75 | 92,30 | 86,20 | 88,40 | -2,05% | 50.786,00 |
| 04.12.2024 | 92,85 | 93,65 | 89,15 | 90,25 | -2,64% | 75.818,00 |
| 03.12.2024 | 92,00 | 93,15 | 88,90 | 92,70 | 1,15% | 41.487,00 |
| 02.12.2024 | 98,80 | 98,80 | 90,90 | 91,65 | -6,57% | 81.574,00 |
| 29.11.2024 | 98,50 | 99,50 | 97,80 | 98,10 | 0,15% | 32.235,00 |
| 28.11.2024 | 98,90 | 99,05 | 96,50 | 97,95 | -0,31% | 21.430,00 |
| 27.11.2024 | 99,60 | 99,60 | 96,75 | 98,25 | -1,75% | 36.681,00 |
| 26.11.2024 | 96,80 | 102,80 | 95,50 | 100,00 | 2,04% | 65.141,00 |
| 25.11.2024 | 94,20 | 100,40 | 92,90 | 98,00 | 4,42% | 105.771,00 |
| 22.11.2024 | 95,50 | 97,35 | 93,80 | 93,85 | -2,06% | 34.025,00 |
| 21.11.2024 | 94,93 | 96,20 | 92,08 | 95,83 | 1,51% | - |
| 20.11.2024 | 99,00 | 99,75 | 93,25 | 94,40 | -3,97% | 49.889,00 |
| 19.11.2024 | 96,50 | 98,35 | 96,15 | 98,30 | 2,18% | 36.527,00 |
| 18.11.2024 | 93,35 | 96,30 | 93,35 | 96,20 | 3,44% | 31.411,00 |
| 15.11.2024 | 90,65 | 93,00 | 89,85 | 93,00 | 1,86% | 19.906,00 |
| 14.11.2024 | 89,70 | 92,50 | 87,20 | 91,30 | 1,44% | 26.939,00 |
| 13.11.2024 | 89,90 | 91,05 | 88,05 | 90,00 | 0,11% | 21.758,00 |
| 12.11.2024 | 89,00 | 90,70 | 87,90 | 89,90 | 0,78% | 15.415,00 |
| 11.11.2024 | 89,00 | 89,75 | 88,20 | 89,20 | 1,88% | 10.598,00 |
| 08.11.2024 | 86,45 | 89,20 | 85,85 | 87,55 | 1,80% | 22.227,00 |
| 07.11.2024 | 86,80 | 88,00 | 85,60 | 86,00 | -0,86% | 40.404,00 |
| 06.11.2024 | 88,85 | 90,00 | 86,15 | 86,75 | -1,42% | 20.384,00 |
| 05.11.2024 | 87,00 | 88,00 | 86,40 | 88,00 | 0,98% | 9.753,00 |
| 04.11.2024 | 89,10 | 90,00 | 87,15 | 87,15 | -2,30% | 13.144,00 |
| 01.11.2024 | 89,80 | 90,20 | 87,45 | 89,20 | -0,39% | 14.041,00 |
| 31.10.2024 | 90,70 | 90,80 | 88,70 | 89,55 | -1,05% | 21.555,00 |
| 30.10.2024 | 93,30 | 94,45 | 85,95 | 90,50 | -3,57% | 127.765,00 |
| 29.10.2024 | 93,15 | 93,85 | 91,00 | 93,85 | 0,75% | 17.158,00 |
| 28.10.2024 | 94,40 | 94,80 | 93,00 | 93,15 | 0,98% | 38.919,00 |
| 25.10.2024 | 93,20 | 93,55 | 91,25 | 92,25 | -1,02% | 19.995,00 |
| 24.10.2024 | 94,55 | 95,85 | 93,20 | 93,20 | -2,00% | 15.962,00 |
| 23.10.2024 | 94,75 | 97,30 | 93,95 | 95,10 | 0,00% | 25.481,00 |
| 22.10.2024 | 95,95 | 97,50 | 94,50 | 95,10 | -0,94% | 29.245,00 |
| 21.10.2024 | 93,90 | 98,00 | 93,80 | 96,00 | 3,17% | 53.200,00 |
| 18.10.2024 | 95,00 | 96,00 | 92,25 | 93,05 | -2,16% | 68.383,00 |
| 17.10.2024 | 94,50 | 95,55 | 91,70 | 95,10 | 1,49% | 152.330,00 |
| 16.10.2024 | 79,80 | 96,95 | 77,70 | 93,70 | 17,20% | 310.250,00 |
| 15.10.2024 | 92,45 | 92,45 | 79,20 | 79,95 | -13,66% | - |
| 14.10.2024 | 93,20 | 94,05 | 91,00 | 92,60 | -1,38% | 29.202,00 |
| 11.10.2024 | 89,90 | 94,20 | 88,90 | 93,90 | 5,33% | 48.649,00 |
| 10.10.2024 | 89,40 | 89,40 | 87,00 | 89,15 | -0,56% | 23.268,00 |
| 09.10.2024 | 92,10 | 93,25 | 89,40 | 89,65 | -2,98% | 28.230,00 |
| 08.10.2024 | 92,20 | 93,15 | 87,60 | 92,40 | -1,70% | 53.315,00 |
| 07.10.2024 | 93,00 | 94,20 | 91,35 | 94,00 | 2,12% | 64.899,00 |
| 04.10.2024 | 89,30 | 94,00 | 89,30 | 92,05 | 3,84% | 38.923,00 |
| 03.10.2024 | 86,70 | 89,70 | 86,00 | 88,65 | 1,96% | 16.784,00 |
| 02.10.2024 | 87,25 | 87,30 | 85,80 | 86,95 | -0,40% | 17.784,00 |
| 01.10.2024 | 88,80 | 89,50 | 85,65 | 87,30 | -1,63% | 26.119,00 |
| 30.09.2024 | 86,35 | 90,40 | 86,20 | 88,75 | 0,57% | 56.474,00 |
| 27.09.2024 | 79,90 | 88,25 | 79,90 | 88,25 | 10,80% | 98.451,00 |
| 26.09.2024 | 76,60 | 80,30 | 76,60 | 79,65 | 4,12% | 13.045,00 |
| 25.09.2024 | 77,95 | 78,50 | 76,20 | 76,50 | -2,30% | 10.890,00 |
| 24.09.2024 | 79,20 | 80,60 | 77,50 | 78,30 | -0,51% | 17.710,00 |
| 23.09.2024 | 79,20 | 79,30 | 78,15 | 78,70 | -0,57% | 9.097,00 |
| 20.09.2024 | 80,15 | 80,50 | 78,55 | 79,15 | -1,25% | 25.129,00 |
| 19.09.2024 | 77,15 | 80,90 | 76,70 | 80,15 | 5,46% | 38.931,00 |
| 18.09.2024 | 76,10 | 77,30 | 74,80 | 76,00 | 0,93% | 17.578,00 |
| 17.09.2024 | 75,40 | 77,15 | 74,60 | 75,30 | 0,60% | 18.678,00 |
| 16.09.2024 | 75,00 | 75,50 | 74,40 | 74,85 | 0,20% | 9.548,00 |
| 13.09.2024 | 73,00 | 75,60 | 72,80 | 74,70 | 3,32% | 9.740,00 |
| 12.09.2024 | 72,15 | 72,85 | 71,80 | 72,30 | 0,84% | 6.010,00 |
| 11.09.2024 | 72,80 | 73,00 | 71,00 | 71,70 | -0,28% | 7.059,00 |
| 10.09.2024 | 71,80 | 73,90 | 71,80 | 71,90 | 0,70% | 12.632,00 |
| 09.09.2024 | 71,70 | 73,25 | 71,40 | 71,40 | 0,63% | 11.384,00 |
| 06.09.2024 | 73,15 | 73,15 | 70,80 | 70,95 | -3,21% | 14.023,00 |
| 05.09.2024 | 72,90 | 74,15 | 72,50 | 73,30 | 0,69% | 9.109,00 |
| 04.09.2024 | 74,00 | 74,00 | 72,30 | 72,80 | -1,95% | 14.153,00 |
| 03.09.2024 | 75,60 | 76,05 | 73,65 | 74,25 | -2,37% | 15.006,00 |
| 02.09.2024 | 76,80 | 77,00 | 75,60 | 76,05 | -1,23% | 4.791,00 |
| 30.08.2024 | 75,55 | 77,00 | 75,55 | 77,00 | 1,52% | 35.862,00 |
| 29.08.2024 | 76,40 | 76,70 | 75,50 | 75,85 | -0,65% | 7.084,00 |
| 28.08.2024 | 76,05 | 77,00 | 75,90 | 76,35 | 0,33% | 7.403,00 |
| 27.08.2024 | 76,55 | 77,20 | 75,55 | 76,10 | -0,52% | 6.368,00 |
| 26.08.2024 | 76,70 | 77,00 | 75,40 | 76,50 | 0,00% | 5.421,00 |
| 23.08.2024 | 75,60 | 76,90 | 75,50 | 76,50 | 1,26% | 6.092,00 |
| 22.08.2024 | 74,70 | 77,45 | 74,40 | 75,55 | 1,07% | 15.463,00 |
| 21.08.2024 | 74,50 | 75,35 | 74,45 | 74,75 | 0,40% | 15.431,00 |
| 20.08.2024 | 76,95 | 77,05 | 74,30 | 74,45 | -2,68% | 11.424,00 |
| 19.08.2024 | 75,40 | 76,50 | 75,35 | 76,50 | 0,99% | 6.843,00 |
| 16.08.2024 | 75,85 | 76,50 | 74,80 | 75,75 | 0,80% | 8.718,00 |
| 15.08.2024 | 73,85 | 76,60 | 73,85 | 75,15 | 1,97% | 9.322,00 |
| 14.08.2024 | 78,50 | 78,70 | 71,20 | 73,70 | -4,66% | 45.270,00 |
| 13.08.2024 | 75,90 | 78,10 | 75,15 | 77,30 | 1,84% | 24.435,00 |
| 12.08.2024 | 76,50 | 77,15 | 75,45 | 75,90 | -0,20% | 9.783,00 |
| 09.08.2024 | 75,90 | 77,00 | 75,20 | 76,05 | 0,40% | 8.916,00 |
| 08.08.2024 | 76,85 | 76,85 | 74,50 | 75,75 | -1,94% | 14.238,00 |
| 07.08.2024 | 76,70 | 78,30 | 76,00 | 77,25 | 1,31% | 13.158,00 |
| 06.08.2024 | 75,85 | 77,10 | 74,50 | 76,25 | 0,39% | 13.923,00 |
| 05.08.2024 | 73,70 | 76,35 | 70,15 | 75,95 | -1,11% | 32.241,00 |