52,225€
0,63%
Echtzeit-Aktienkurs NAGARRO SE NA O.N.
Bid:
Ask:
Aktienkurse zur NAGARRO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2025 | 49,72 | 51,00 | 49,38 | 49,38 | -0,04% | 19.690,00 |
| 11.09.2025 | 49,12 | 50,00 | 48,92 | 49,40 | -0,24% | 32.635,00 |
| 10.09.2025 | 50,05 | 50,60 | 49,20 | 49,52 | -0,88% | 16.475,00 |
| 09.09.2025 | 50,45 | 50,90 | 49,86 | 49,96 | -0,87% | 29.097,00 |
| 08.09.2025 | 50,00 | 50,55 | 49,46 | 50,40 | 1,25% | 24.450,00 |
| 05.09.2025 | 50,25 | 50,80 | 49,26 | 49,78 | -0,54% | 26.155,00 |
| 04.09.2025 | 51,05 | 51,90 | 49,64 | 50,05 | -1,96% | 30.469,00 |
| 03.09.2025 | 51,65 | 52,55 | 51,05 | 51,05 | -0,68% | 10.948,00 |
| 02.09.2025 | 52,60 | 52,60 | 51,25 | 51,40 | -2,37% | 28.831,00 |
| 01.09.2025 | 52,80 | 53,75 | 52,60 | 52,65 | 0,10% | 13.858,00 |
| 29.08.2025 | 51,30 | 52,95 | 51,20 | 52,60 | 2,83% | 23.710,00 |
| 28.08.2025 | 51,70 | 52,45 | 50,95 | 51,15 | -0,87% | 18.963,00 |
| 27.08.2025 | 53,05 | 53,95 | 51,35 | 51,60 | -3,37% | 27.362,00 |
| 26.08.2025 | 54,50 | 54,55 | 53,40 | 53,40 | -2,29% | 25.600,00 |
| 25.08.2025 | 54,40 | 55,05 | 54,00 | 54,65 | 1,20% | 32.408,00 |
| 22.08.2025 | 52,00 | 54,10 | 52,00 | 54,00 | 3,55% | 30.579,00 |
| 21.08.2025 | 51,45 | 52,25 | 51,45 | 52,15 | 1,26% | 22.403,00 |
| 20.08.2025 | 53,00 | 53,00 | 51,05 | 51,50 | -3,20% | 52.948,00 |
| 19.08.2025 | 52,40 | 53,35 | 52,20 | 53,20 | 1,33% | 37.054,00 |
| 18.08.2025 | 52,80 | 52,85 | 51,60 | 52,50 | -0,28% | 26.070,00 |
| 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 |