52,625€
2,88%
Echtzeit-Aktienkurs Nagarro SE
Bid:
Ask:
Aktienkurse zur Nagarro SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 51,25 | 53,10 | 51,20 | 52,65 | 2,93% | 120.005,00 |
| 14.08.2025 | 53,10 | 53,20 | 48,26 | 51,15 | -3,67% | 139.127,00 |
| 13.08.2025 | 53,40 | 53,65 | 52,80 | 53,10 | -0,09% | 26.262,00 |
| 12.08.2025 | 54,35 | 54,60 | 52,65 | 53,15 | -2,30% | 29.721,00 |
| 11.08.2025 | 56,10 | 56,35 | 54,40 | 54,40 | -2,42% | 17.464,00 |
| 08.08.2025 | 55,35 | 56,50 | 55,00 | 55,75 | 0,90% | 16.211,00 |
| 07.08.2025 | 54,15 | 55,55 | 54,15 | 55,25 | 1,84% | 33.109,00 |
| 06.08.2025 | 53,80 | 54,55 | 53,80 | 54,25 | 0,93% | 18.674,00 |
| 05.08.2025 | 53,55 | 55,10 | 53,55 | 53,75 | 0,56% | 20.072,00 |
| 04.08.2025 | 53,65 | 54,40 | 53,15 | 53,45 | 0,00% | 18.428,00 |
| 01.08.2025 | 55,00 | 55,25 | 53,05 | 53,45 | -4,04% | 49.908,00 |
| 31.07.2025 | 56,50 | 56,80 | 55,65 | 55,70 | -1,42% | 26.554,00 |
| 30.07.2025 | 56,70 | 57,35 | 56,35 | 56,50 | -0,62% | 11.931,00 |
| 29.07.2025 | 56,90 | 57,45 | 56,55 | 56,85 | 0,18% | 12.698,00 |
| 28.07.2025 | 57,35 | 58,35 | 56,70 | 56,75 | -0,18% | 16.449,00 |
| 25.07.2025 | 57,00 | 57,55 | 56,25 | 56,85 | -1,22% | 27.431,00 |
| 24.07.2025 | 57,40 | 58,10 | 56,85 | 57,55 | 0,96% | 26.234,00 |
| 23.07.2025 | 57,35 | 58,00 | 57,00 | 57,00 | 0,09% | 18.166,00 |
| 22.07.2025 | 58,10 | 58,20 | 56,95 | 56,95 | -2,65% | 15.564,00 |
| 21.07.2025 | 60,05 | 60,50 | 58,50 | 58,50 | -2,26% | 19.094,00 |
| 18.07.2025 | 59,40 | 60,45 | 58,85 | 59,85 | 1,44% | 29.808,00 |
| 17.07.2025 | 57,85 | 59,00 | 57,65 | 59,00 | 2,70% | 22.834,00 |
| 16.07.2025 | 58,30 | 58,30 | 57,30 | 57,45 | -0,95% | 10.405,00 |
| 15.07.2025 | 56,25 | 58,20 | 56,20 | 58,00 | 3,39% | 24.234,00 |
| 14.07.2025 | 56,15 | 56,65 | 55,40 | 56,10 | -1,75% | 32.692,00 |
| 11.07.2025 | 58,00 | 58,20 | 56,70 | 57,10 | -2,14% | 24.219,00 |
| 10.07.2025 | 59,95 | 60,30 | 58,20 | 58,35 | -2,26% | 19.068,00 |
| 09.07.2025 | 59,60 | 60,20 | 58,05 | 59,70 | 0,84% | 22.040,00 |
| 08.07.2025 | 58,60 | 59,55 | 57,95 | 59,20 | 1,54% | 14.518,00 |
| 07.07.2025 | 58,30 | 58,85 | 57,85 | 58,30 | -0,51% | 21.926,00 |
| 04.07.2025 | 60,00 | 60,30 | 58,60 | 58,60 | -2,41% | 17.478,00 |
| 03.07.2025 | 61,50 | 61,95 | 60,05 | 60,05 | -2,04% | 18.796,00 |
| 02.07.2025 | 60,55 | 61,55 | 60,20 | 61,30 | 1,32% | 19.310,00 |
| 01.07.2025 | 60,10 | 60,80 | 59,10 | 60,50 | -0,17% | 42.638,00 |
| 30.06.2025 | 59,60 | 61,00 | 58,40 | 60,60 | 2,71% | 29.104,00 |
| 27.06.2025 | 58,65 | 59,55 | 58,25 | 59,00 | 1,81% | 15.894,00 |
| 26.06.2025 | 57,80 | 58,20 | 57,25 | 57,95 | 1,31% | 12.497,00 |
| 25.06.2025 | 59,25 | 60,20 | 57,20 | 57,20 | -2,72% | 27.253,00 |
| 24.06.2025 | 58,00 | 59,25 | 57,50 | 58,80 | 3,61% | 80.251,00 |
| 23.06.2025 | 55,30 | 57,60 | 54,70 | 56,75 | 1,34% | 50.430,00 |
| 20.06.2025 | 56,55 | 57,15 | 55,80 | 56,00 | -0,88% | 94.256,00 |
| 19.06.2025 | 56,95 | 57,55 | 56,50 | 56,50 | -2,33% | 18.089,00 |
| 18.06.2025 | 57,40 | 58,35 | 56,25 | 57,85 | 0,78% | 25.966,00 |
| 17.06.2025 | 58,05 | 58,20 | 57,00 | 57,40 | -1,12% | 20.698,00 |
| 16.06.2025 | 57,45 | 58,70 | 57,45 | 58,05 | 1,49% | 26.353,00 |
| 13.06.2025 | 56,60 | 57,30 | 56,10 | 57,20 | -0,95% | 26.998,00 |
| 12.06.2025 | 58,80 | 59,00 | 57,70 | 57,75 | -2,12% | 20.957,00 |
| 11.06.2025 | 59,10 | 59,50 | 58,70 | 59,00 | 0,77% | 23.579,00 |
| 10.06.2025 | 58,70 | 58,80 | 57,90 | 58,55 | 0,43% | 19.806,00 |
| 09.06.2025 | 58,00 | 58,90 | 58,00 | 58,30 | 0,43% | 14.132,00 |
| 06.06.2025 | 58,40 | 58,80 | 58,00 | 58,05 | -0,85% | 16.770,00 |
| 05.06.2025 | 58,90 | 60,30 | 58,00 | 58,55 | 0,26% | 29.250,00 |
| 04.06.2025 | 58,25 | 59,00 | 58,25 | 58,40 | 0,69% | 20.076,00 |
| 03.06.2025 | 58,05 | 58,35 | 57,65 | 58,00 | 0,35% | 16.007,00 |
| 02.06.2025 | 57,55 | 58,40 | 56,85 | 57,80 | -0,52% | 43.218,00 |
| 30.05.2025 | 58,15 | 58,80 | 57,75 | 58,10 | -0,26% | 26.084,00 |
| 29.05.2025 | 60,00 | 60,05 | 58,00 | 58,25 | -0,51% | 22.528,00 |
| 28.05.2025 | 59,75 | 60,20 | 58,30 | 58,55 | -2,09% | 29.713,00 |
| 27.05.2025 | 60,10 | 60,65 | 59,40 | 59,80 | -0,66% | 34.171,00 |
| 26.05.2025 | 61,40 | 61,40 | 59,70 | 60,20 | -0,25% | 31.804,00 |
| 23.05.2025 | 62,45 | 62,65 | 59,20 | 60,35 | -2,19% | 37.511,00 |
| 22.05.2025 | 62,55 | 62,70 | 61,50 | 61,70 | -1,44% | 39.724,00 |
| 21.05.2025 | 64,15 | 64,25 | 62,35 | 62,60 | -3,17% | 52.553,00 |
| 20.05.2025 | 64,90 | 65,65 | 63,80 | 64,65 | -0,08% | 39.800,00 |
| 19.05.2025 | 66,90 | 67,80 | 64,25 | 64,70 | -2,49% | 61.672,00 |
| 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 |