70,100€
-1,27%
Echtzeit-Aktienkurs Nagarro SE
Bid:
Ask:
Aktienkurse zur Nagarro SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 71,05 | 71,30 | 69,75 | 69,95 | -1,48% | 20.986,00 |
| 24.04.2024 | 70,00 | 71,25 | 69,60 | 71,00 | 1,57% | 21.679,00 |
| 23.04.2024 | 68,10 | 69,90 | 68,05 | 69,90 | 3,17% | 24.885,00 |
| 22.04.2024 | 68,00 | 69,65 | 67,50 | 67,75 | 0,30% | 32.579,00 |
| 19.04.2024 | 67,00 | 68,40 | 66,60 | 67,55 | -1,89% | 41.906,00 |
| 18.04.2024 | 69,35 | 69,65 | 68,15 | 68,85 | -0,29% | 29.189,00 |
| 17.04.2024 | 70,05 | 70,50 | 68,50 | 69,05 | -2,40% | 33.675,00 |
| 16.04.2024 | 71,00 | 73,20 | 70,50 | 70,75 | -2,75% | 21.911,00 |
| 15.04.2024 | 72,00 | 74,00 | 71,70 | 72,75 | -0,14% | 22.914,00 |
| 12.04.2024 | 72,50 | 74,05 | 72,45 | 72,85 | 1,25% | 15.327,00 |
| 11.04.2024 | 73,60 | 73,80 | 70,60 | 71,95 | -2,77% | 33.363,00 |
| 10.04.2024 | 75,00 | 76,45 | 74,00 | 74,00 | -0,87% | 22.180,00 |
| 09.04.2024 | 74,70 | 75,65 | 74,35 | 74,65 | -0,47% | 6.680,00 |
| 08.04.2024 | 73,55 | 75,95 | 73,55 | 75,00 | 1,97% | 13.587,00 |
| 05.04.2024 | 75,00 | 76,40 | 73,20 | 73,55 | -4,36% | 25.378,00 |
| 04.04.2024 | 77,65 | 77,90 | 76,25 | 76,90 | -0,13% | 10.773,00 |
| 03.04.2024 | 76,05 | 78,00 | 75,50 | 77,00 | 1,05% | 20.788,00 |
| 02.04.2024 | 80,10 | 80,20 | 75,45 | 76,20 | -4,45% | 33.807,00 |
| 28.03.2024 | 79,20 | 80,35 | 78,20 | 79,75 | 1,14% | 16.646,00 |
| 27.03.2024 | 77,15 | 79,25 | 77,15 | 78,85 | 2,14% | 15.273,00 |
| 26.03.2024 | 76,00 | 77,40 | 75,40 | 77,20 | 1,98% | 14.611,00 |
| 25.03.2024 | 76,00 | 76,50 | 75,65 | 75,70 | 0,20% | 5.392,00 |
| 22.03.2024 | 74,00 | 76,25 | 73,85 | 75,55 | 2,37% | 25.174,00 |
| 21.03.2024 | 75,40 | 75,85 | 73,55 | 73,80 | -1,20% | 19.241,00 |
| 20.03.2024 | 74,60 | 76,10 | 74,45 | 74,70 | 0,40% | 6.865,00 |
| 19.03.2024 | 74,40 | 75,65 | 72,55 | 74,40 | 0,07% | 16.693,00 |
| 18.03.2024 | 76,65 | 77,50 | 74,35 | 74,35 | -2,17% | 12.753,00 |
| 15.03.2024 | 76,60 | 78,05 | 76,00 | 76,00 | -0,98% | 38.952,00 |
| 14.03.2024 | 76,65 | 77,75 | 76,05 | 76,75 | 0,52% | 6.457,00 |
| 13.03.2024 | 77,00 | 78,00 | 76,00 | 76,35 | -0,33% | 12.547,00 |
| 12.03.2024 | 74,80 | 77,40 | 74,30 | 76,60 | 2,75% | 15.352,00 |
| 11.03.2024 | 75,25 | 76,05 | 73,85 | 74,55 | -1,52% | 17.911,00 |
| 08.03.2024 | 81,50 | 82,30 | 75,30 | 75,70 | -7,57% | 48.517,00 |
| 07.03.2024 | 81,80 | 82,85 | 80,25 | 81,90 | -0,24% | 10.747,00 |
| 06.03.2024 | 80,85 | 82,90 | 80,15 | 82,10 | 1,92% | 7.636,00 |
| 05.03.2024 | 82,90 | 83,20 | 80,10 | 80,55 | -3,07% | 12.480,00 |
| 04.03.2024 | 84,30 | 85,00 | 83,00 | 83,10 | -1,01% | 10.323,00 |
| 01.03.2024 | 83,15 | 84,40 | 82,75 | 83,95 | 2,00% | 13.160,00 |
| 29.02.2024 | 87,50 | 88,70 | 80,60 | 82,30 | -5,94% | 48.583,00 |
| 28.02.2024 | 89,70 | 90,05 | 86,20 | 87,50 | -2,40% | 18.811,00 |
| 27.02.2024 | 89,00 | 91,50 | 88,20 | 89,65 | 0,56% | 10.096,00 |
| 26.02.2024 | 89,00 | 89,40 | 87,50 | 89,15 | 0,00% | 9.083,00 |
| 23.02.2024 | 89,00 | 90,50 | 88,50 | 89,15 | 0,51% | 8.117,00 |
| 22.02.2024 | 87,40 | 89,90 | 87,10 | 88,70 | 2,60% | 14.218,00 |
| 21.02.2024 | 86,85 | 87,90 | 86,40 | 86,45 | -0,29% | 5.826,00 |
| 20.02.2024 | 88,90 | 88,95 | 86,15 | 86,70 | -2,64% | 13.867,00 |
| 19.02.2024 | 89,00 | 90,00 | 88,10 | 89,05 | -0,17% | 8.257,00 |
| 16.02.2024 | 89,05 | 91,40 | 89,05 | 89,20 | 1,13% | 10.764,00 |
| 15.02.2024 | 88,40 | 90,00 | 88,15 | 88,20 | 0,23% | 13.821,00 |
| 14.02.2024 | 87,00 | 88,35 | 85,55 | 88,00 | 0,40% | 9.865,00 |
| 13.02.2024 | 88,00 | 88,80 | 85,70 | 87,65 | -0,85% | 13.039,00 |
| 12.02.2024 | 88,05 | 90,60 | 87,60 | 88,40 | 0,23% | 7.854,00 |
| 09.02.2024 | 90,00 | 90,00 | 87,75 | 88,20 | -1,89% | 6.863,00 |
| 08.02.2024 | 87,05 | 90,65 | 86,95 | 89,90 | 3,63% | 12.473,00 |
| 07.02.2024 | 89,00 | 90,20 | 86,20 | 86,75 | -2,47% | 11.888,00 |
| 06.02.2024 | 86,75 | 89,70 | 85,60 | 88,95 | 2,77% | 14.192,00 |
| 05.02.2024 | 88,60 | 90,00 | 85,60 | 86,55 | -2,59% | 11.367,00 |
| 02.02.2024 | 91,70 | 92,90 | 88,45 | 88,85 | -2,42% | 10.251,00 |
| 01.02.2024 | 91,15 | 92,40 | 90,90 | 91,05 | -0,33% | 9.282,00 |
| 31.01.2024 | 91,00 | 93,30 | 90,95 | 91,35 | 1,39% | 13.050,00 |
| 30.01.2024 | 88,00 | 90,80 | 85,00 | 90,10 | 2,10% | 18.491,00 |
| 29.01.2024 | 90,25 | 90,55 | 87,80 | 88,25 | -3,97% | 26.606,00 |
| 26.01.2024 | 93,55 | 94,00 | 91,60 | 91,90 | -2,29% | 10.249,00 |
| 25.01.2024 | 93,80 | 94,30 | 93,10 | 94,05 | 0,37% | 8.999,00 |
| 24.01.2024 | 91,50 | 93,70 | 91,40 | 93,70 | 2,80% | 18.203,00 |
| 23.01.2024 | 91,20 | 91,70 | 89,40 | 91,15 | 0,44% | 15.982,00 |
| 22.01.2024 | 92,20 | 92,75 | 89,20 | 90,75 | -1,04% | 18.698,00 |
| 19.01.2024 | 92,80 | 94,30 | 91,60 | 91,70 | -1,08% | 17.887,00 |
| 18.01.2024 | 90,55 | 93,05 | 89,80 | 92,70 | 3,29% | 21.370,00 |
| 17.01.2024 | 89,65 | 90,45 | 88,60 | 89,75 | -1,37% | 7.220,00 |
| 16.01.2024 | 89,30 | 91,30 | 89,30 | 91,00 | 1,00% | 16.917,00 |
| 15.01.2024 | 91,00 | 91,50 | 89,70 | 90,10 | -0,93% | 4.422,00 |
| 12.01.2024 | 88,85 | 91,55 | 88,85 | 90,95 | 3,06% | 19.589,00 |
| 11.01.2024 | 89,05 | 92,90 | 88,15 | 88,25 | -1,01% | 22.500,00 |
| 10.01.2024 | 89,75 | 90,50 | 88,95 | 89,15 | -0,83% | 8.303,00 |
| 09.01.2024 | 91,50 | 91,70 | 88,50 | 89,90 | -2,02% | 12.491,00 |
| 08.01.2024 | 85,75 | 91,85 | 85,00 | 91,75 | 7,25% | 23.581,00 |
| 05.01.2024 | 85,10 | 86,10 | 83,65 | 85,55 | 0,47% | 7.373,00 |
| 04.01.2024 | 84,00 | 86,15 | 84,00 | 85,15 | 1,13% | 9.905,00 |
| 03.01.2024 | 85,35 | 86,10 | 83,85 | 84,20 | -2,09% | 11.869,00 |
| 02.01.2024 | 87,45 | 88,80 | 85,75 | 86,00 | -1,66% | 12.465,00 |
| 29.12.2023 | 88,55 | 88,70 | 86,95 | 87,45 | -1,52% | 8.050,00 |
| 28.12.2023 | 87,75 | 89,10 | 87,75 | 88,80 | 1,20% | 8.928,00 |
| 27.12.2023 | 87,20 | 88,30 | 87,00 | 87,75 | 0,98% | 9.992,00 |
| 22.12.2023 | 89,10 | 89,10 | 85,80 | 86,90 | -2,91% | 11.544,00 |
| 21.12.2023 | 89,65 | 91,00 | 87,20 | 89,50 | -0,44% | 21.130,00 |
| 20.12.2023 | 90,15 | 91,30 | 86,90 | 89,90 | -0,66% | 16.040,00 |
| 19.12.2023 | 91,05 | 93,30 | 89,85 | 90,50 | -0,77% | 17.684,00 |
| 18.12.2023 | 90,30 | 91,45 | 89,25 | 91,20 | -1,51% | 24.582,00 |
| 15.12.2023 | 91,00 | 92,70 | 90,60 | 92,60 | 2,83% | 24.190,00 |
| 14.12.2023 | 91,00 | 92,90 | 88,75 | 90,05 | 2,80% | 23.827,00 |
| 13.12.2023 | 88,10 | 90,90 | 87,60 | 87,60 | -0,23% | 23.162,00 |
| 12.12.2023 | 86,50 | 88,00 | 85,45 | 87,80 | 1,44% | 13.637,00 |
| 11.12.2023 | 85,85 | 87,40 | 85,85 | 86,55 | 0,99% | 16.439,00 |
| 08.12.2023 | 83,75 | 86,90 | 83,75 | 85,70 | 2,57% | 13.778,00 |
| 07.12.2023 | 83,50 | 84,05 | 82,70 | 83,55 | -0,30% | 7.146,00 |
| 06.12.2023 | 82,45 | 85,00 | 82,45 | 83,80 | 2,20% | 22.692,00 |
| 05.12.2023 | 80,35 | 82,45 | 80,35 | 82,00 | 1,93% | 7.897,00 |
| 04.12.2023 | 82,00 | 83,95 | 79,90 | 80,45 | -2,25% | 10.888,00 |
| 01.12.2023 | 83,25 | 84,30 | 81,60 | 82,30 | -1,38% | 7.036,00 |