60,950€
-3,18%
Echtzeit-Aktienkurs NAGARRO SE NA O.N.
Bid:
Ask:
Aktienkurse zur NAGARRO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 62,25 | 62,60 | 59,75 | 60,85 | -3,34% | 32.357,00 |
| 05.02.2026 | 66,00 | 66,70 | 62,20 | 62,95 | -4,69% | 47.323,00 |
| 04.02.2026 | 65,25 | 67,00 | 62,80 | 66,05 | -1,42% | 77.130,00 |
| 03.02.2026 | 71,65 | 72,00 | 67,00 | 67,00 | -5,83% | 58.321,00 |
| 02.02.2026 | 69,05 | 71,65 | 68,80 | 71,15 | 1,75% | 20.622,00 |
| 30.01.2026 | 69,50 | 71,53 | 69,38 | 69,93 | -1,24% | - |
| 29.01.2026 | 73,40 | 73,85 | 70,25 | 70,80 | -3,25% | - |
| 28.01.2026 | 73,05 | 73,78 | 72,18 | 73,18 | 0,69% | - |
| 27.01.2026 | 72,98 | 74,88 | 71,88 | 72,68 | -0,17% | - |
| 26.01.2026 | 69,48 | 72,85 | 68,10 | 72,80 | 4,56% | - |
| 23.01.2026 | 69,60 | 70,45 | 69,05 | 69,63 | 0,40% | - |
| 22.01.2026 | 68,18 | 69,35 | 66,08 | 69,35 | 5,88% | - |
| 21.01.2026 | 63,23 | 65,75 | 63,23 | 65,50 | 2,66% | - |
| 20.01.2026 | 65,35 | 65,35 | 63,20 | 63,80 | -3,30% | - |
| 19.01.2026 | 66,73 | 66,85 | 65,23 | 65,98 | -3,26% | - |
| 16.01.2026 | 69,65 | 70,15 | 67,70 | 68,20 | -2,57% | 18.409,00 |
| 15.01.2026 | 69,35 | 70,00 | 67,95 | 70,00 | 2,34% | 27.292,00 |
| 14.01.2026 | 67,80 | 68,50 | 67,45 | 68,40 | 0,59% | 20.045,00 |
| 13.01.2026 | 68,60 | 68,90 | 67,05 | 68,00 | -1,45% | 30.022,00 |
| 12.01.2026 | 71,00 | 71,00 | 67,70 | 69,00 | -2,89% | 32.623,00 |
| 09.01.2026 | 73,00 | 73,00 | 70,20 | 71,05 | -1,52% | 17.942,00 |
| 08.01.2026 | 71,50 | 72,90 | 70,95 | 72,15 | -0,07% | 26.640,00 |
| 07.01.2026 | 74,00 | 75,05 | 71,10 | 72,20 | -1,84% | 26.995,00 |
| 06.01.2026 | 74,15 | 75,00 | 73,35 | 73,55 | -1,54% | 39.420,00 |
| 05.01.2026 | 75,50 | 77,00 | 73,45 | 74,70 | -1,13% | 48.162,00 |
| 02.01.2026 | 76,30 | 77,60 | 75,50 | 75,55 | -0,92% | 26.437,00 |
| 30.12.2025 | 76,40 | 76,45 | 76,00 | 76,25 | -0,85% | 27.241,00 |
| 29.12.2025 | 76,05 | 77,90 | 76,00 | 76,90 | 0,72% | 40.162,00 |
| 23.12.2025 | 76,55 | 77,35 | 76,05 | 76,35 | -0,84% | 33.589,00 |
| 22.12.2025 | 76,30 | 77,70 | 75,75 | 77,00 | 0,72% | 34.676,00 |
| 19.12.2025 | 74,75 | 76,85 | 74,25 | 76,45 | 1,66% | 77.180,00 |
| 18.12.2025 | 73,85 | 75,20 | 72,70 | 75,20 | 1,08% | 34.579,00 |
| 17.12.2025 | 78,90 | 79,00 | 74,20 | 74,40 | -6,12% | 58.208,00 |
| 16.12.2025 | 77,95 | 79,90 | 77,60 | 79,25 | 0,70% | 42.024,00 |
| 15.12.2025 | 79,50 | 80,10 | 78,20 | 78,70 | -1,93% | 36.770,00 |
| 12.12.2025 | 78,85 | 80,35 | 78,50 | 80,25 | 1,71% | 46.198,00 |
| 11.12.2025 | 77,80 | 79,40 | 77,55 | 78,90 | 1,48% | 30.336,00 |
| 10.12.2025 | 75,95 | 78,50 | 75,40 | 77,75 | 2,10% | 49.073,00 |
| 09.12.2025 | 76,30 | 77,20 | 74,70 | 76,15 | -0,59% | 35.283,00 |
| 08.12.2025 | 76,70 | 79,15 | 75,00 | 76,60 | 0,46% | 63.029,00 |
| 05.12.2025 | 76,05 | 78,80 | 76,00 | 76,25 | 0,93% | 60.376,00 |
| 04.12.2025 | 73,50 | 76,80 | 73,50 | 75,55 | 2,79% | 54.089,00 |
| 03.12.2025 | 74,00 | 74,10 | 72,30 | 73,50 | -0,20% | 29.755,00 |
| 02.12.2025 | 73,10 | 73,95 | 71,40 | 73,65 | 1,24% | 39.433,00 |
| 01.12.2025 | 74,00 | 74,05 | 72,00 | 72,75 | -1,09% | 34.933,00 |
| 28.11.2025 | 72,50 | 74,85 | 72,20 | 73,55 | 2,15% | 44.875,00 |
| 27.11.2025 | 71,00 | 72,40 | 71,00 | 72,00 | 0,91% | 25.427,00 |
| 26.11.2025 | 70,30 | 71,90 | 70,00 | 71,35 | 1,28% | 34.531,00 |
| 25.11.2025 | 72,20 | 74,25 | 69,85 | 70,45 | -1,81% | 86.538,00 |
| 24.11.2025 | 70,00 | 72,15 | 70,00 | 71,75 | 3,31% | 106.076,00 |
| 21.11.2025 | 66,00 | 69,45 | 65,65 | 69,45 | 2,43% | 55.438,00 |
| 20.11.2025 | 66,40 | 68,75 | 66,20 | 67,80 | 3,51% | 61.784,00 |
| 19.11.2025 | 64,50 | 66,75 | 63,30 | 65,50 | 1,55% | 54.804,00 |
| 18.11.2025 | 62,45 | 64,55 | 61,95 | 64,50 | 2,30% | 66.764,00 |
| 17.11.2025 | 61,50 | 68,10 | 61,40 | 63,05 | 8,05% | 189.233,00 |
| 14.11.2025 | 48,20 | 58,40 | 48,20 | 58,35 | 29,67% | 228.231,00 |
| 13.11.2025 | 44,16 | 45,00 | 43,54 | 45,00 | 2,55% | 47.471,00 |
| 12.11.2025 | 44,32 | 44,54 | 43,66 | 43,88 | -0,99% | 32.095,00 |
| 11.11.2025 | 43,56 | 44,32 | 43,32 | 44,32 | 1,42% | 28.783,00 |
| 10.11.2025 | 44,00 | 45,40 | 43,68 | 43,70 | 1,11% | 26.064,00 |
| 07.11.2025 | 45,18 | 46,32 | 43,12 | 43,22 | -2,39% | 62.203,00 |
| 06.11.2025 | 46,42 | 46,94 | 43,88 | 44,28 | -4,32% | 82.372,00 |
| 05.11.2025 | 46,18 | 46,70 | 45,98 | 46,28 | -0,73% | 26.505,00 |
| 04.11.2025 | 46,60 | 47,00 | 45,84 | 46,62 | -0,77% | 30.793,00 |
| 03.11.2025 | 48,24 | 49,38 | 46,98 | 46,98 | -2,77% | 26.102,00 |
| 31.10.2025 | 48,12 | 48,60 | 47,86 | 48,32 | 0,29% | 17.267,00 |
| 30.10.2025 | 48,54 | 49,60 | 48,18 | 48,18 | -0,74% | 15.459,00 |
| 29.10.2025 | 49,02 | 49,96 | 48,38 | 48,54 | -1,42% | 20.633,00 |
| 28.10.2025 | 49,60 | 50,25 | 48,90 | 49,24 | -0,97% | 16.677,00 |
| 27.10.2025 | 50,15 | 51,40 | 49,72 | 49,72 | -0,56% | 28.665,00 |
| 24.10.2025 | 50,40 | 50,40 | 49,52 | 50,00 | -0,10% | 27.656,00 |
| 23.10.2025 | 49,84 | 50,50 | 49,76 | 50,05 | 0,14% | 12.989,00 |
| 22.10.2025 | 50,40 | 50,40 | 49,38 | 49,98 | -0,73% | 23.924,00 |
| 21.10.2025 | 49,78 | 50,60 | 49,24 | 50,35 | 1,47% | 10.475,00 |
| 20.10.2025 | 48,52 | 49,82 | 48,40 | 49,62 | 3,33% | 32.931,00 |
| 17.10.2025 | 48,00 | 48,34 | 47,10 | 48,02 | -1,84% | 36.093,00 |
| 16.10.2025 | 49,90 | 50,00 | 48,78 | 48,92 | -1,41% | 20.997,00 |
| 15.10.2025 | 50,00 | 50,70 | 49,30 | 49,62 | -0,28% | 21.070,00 |
| 14.10.2025 | 51,05 | 51,10 | 49,76 | 49,76 | -3,47% | 18.798,00 |
| 13.10.2025 | 52,00 | 53,10 | 51,45 | 51,55 | -1,06% | 16.307,00 |
| 10.10.2025 | 54,30 | 54,30 | 51,60 | 52,10 | -3,34% | 23.211,00 |
| 09.10.2025 | 53,95 | 54,35 | 53,35 | 53,90 | 0,00% | 11.777,00 |
| 08.10.2025 | 54,65 | 54,65 | 52,80 | 53,90 | -1,46% | 19.526,00 |
| 07.10.2025 | 54,85 | 55,55 | 54,30 | 54,70 | -0,27% | 13.991,00 |
| 06.10.2025 | 54,50 | 55,05 | 53,40 | 54,85 | 0,64% | 17.072,00 |
| 03.10.2025 | 53,60 | 54,80 | 53,60 | 54,50 | 1,77% | 27.494,00 |
| 02.10.2025 | 51,50 | 54,05 | 51,50 | 53,55 | 2,78% | 33.430,00 |
| 01.10.2025 | 51,85 | 52,50 | 50,60 | 52,10 | 0,39% | 15.533,00 |
| 30.09.2025 | 51,45 | 52,35 | 51,15 | 51,90 | 0,97% | 29.597,00 |
| 29.09.2025 | 50,60 | 51,80 | 50,55 | 51,40 | 2,09% | 30.448,00 |
| 26.09.2025 | 50,45 | 50,80 | 48,60 | 50,35 | -0,20% | 36.108,00 |
| 25.09.2025 | 51,50 | 51,60 | 50,45 | 50,45 | -1,94% | 12.021,00 |
| 24.09.2025 | 51,60 | 51,90 | 50,80 | 51,45 | -0,58% | 22.020,00 |
| 23.09.2025 | 50,75 | 51,80 | 50,75 | 51,75 | 1,67% | 14.798,00 |
| 22.09.2025 | 49,88 | 50,90 | 48,76 | 50,90 | 1,29% | 32.062,00 |
| 19.09.2025 | 51,35 | 51,35 | 50,15 | 50,25 | -1,66% | 25.010,00 |
| 18.09.2025 | 50,20 | 51,60 | 50,00 | 51,10 | 2,65% | 26.866,00 |
| 17.09.2025 | 49,06 | 50,30 | 48,94 | 49,78 | 1,55% | 24.760,00 |
| 16.09.2025 | 49,22 | 49,52 | 48,74 | 49,02 | -0,49% | 17.058,00 |
| 15.09.2025 | 49,52 | 50,35 | 49,08 | 49,26 | -0,24% | 24.326,00 |