40,700€
0,10%
Echtzeit-Aktienkurs Nagarro SE
Bid:
Ask:
Aktienkurse zur Nagarro SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 44,24 | 45,26 | 43,29 | 43,72 | -0,97% | 565,00 |
| 04.05.2026 | 43,37 | 45,21 | 43,26 | 44,15 | 1,49% | 1.925,00 |
| 30.04.2026 | 44,36 | 44,57 | 41,77 | 43,50 | -2,07% | 2.376,00 |
| 29.04.2026 | 44,12 | 45,19 | 42,40 | 44,42 | 1,23% | 3.567,00 |
| 28.04.2026 | 43,64 | 44,27 | 43,20 | 43,88 | -0,54% | 1.494,00 |
| 27.04.2026 | 44,54 | 45,05 | 43,63 | 44,12 | -0,32% | 1.894,00 |
| 24.04.2026 | 45,41 | 45,60 | 43,98 | 44,26 | -1,91% | 2.167,00 |
| 23.04.2026 | 47,99 | 47,99 | 44,80 | 45,12 | -6,27% | 918,00 |
| 22.04.2026 | 48,83 | 49,02 | 47,44 | 48,14 | -1,37% | 2.454,00 |
| 21.04.2026 | 49,27 | 50,23 | 47,82 | 48,81 | -0,79% | 2.189,00 |
| 20.04.2026 | 50,17 | 50,19 | 48,88 | 49,20 | -2,19% | 2.837,00 |
| 17.04.2026 | 47,69 | 51,18 | 47,55 | 50,30 | 4,75% | 3.088,00 |
| 16.04.2026 | 46,29 | 48,51 | 46,12 | 48,02 | 3,40% | 1.253,00 |
| 15.04.2026 | 44,89 | 46,58 | 44,88 | 46,44 | 3,48% | 806,00 |
| 14.04.2026 | 45,07 | 46,01 | 44,50 | 44,88 | -0,62% | 662,00 |
| 13.04.2026 | 45,00 | 45,48 | 43,68 | 45,16 | 0,44% | 1.153,00 |
| 10.04.2026 | 46,01 | 46,65 | 44,90 | 44,96 | -2,85% | 887,00 |
| 09.04.2026 | 46,98 | 47,38 | 44,60 | 46,28 | -2,65% | 1.187,00 |
| 08.04.2026 | 46,94 | 50,44 | 46,94 | 47,54 | 4,76% | 3.329,00 |
| 07.04.2026 | 46,21 | 47,38 | 44,84 | 45,38 | -1,73% | 649,00 |
| 02.04.2026 | 46,01 | 46,24 | 44,45 | 46,18 | -0,69% | 2.760,00 |
| 01.04.2026 | 47,30 | 48,42 | 45,10 | 46,50 | -1,67% | 2.762,00 |
| 31.03.2026 | 44,88 | 48,86 | 44,87 | 47,29 | 4,53% | 1.622,00 |
| 30.03.2026 | 44,00 | 45,39 | 43,55 | 45,24 | 2,54% | 857,00 |
| 27.03.2026 | 43,94 | 44,65 | 43,29 | 44,12 | 0,18% | 2.410,00 |
| 26.03.2026 | 45,03 | 45,89 | 43,58 | 44,04 | -2,31% | 3.820,00 |
| 25.03.2026 | 44,73 | 46,48 | 44,73 | 45,08 | 0,18% | 1.784,00 |
| 24.03.2026 | 48,46 | 49,12 | 43,64 | 45,00 | -6,91% | 1.961,00 |
| 23.03.2026 | 48,01 | 50,78 | 47,37 | 48,34 | -1,53% | 1.335,00 |
| 20.03.2026 | 48,94 | 49,75 | 48,19 | 49,09 | 0,06% | 1.196,00 |
| 19.03.2026 | 49,33 | 49,52 | 47,18 | 49,06 | -0,65% | 612,00 |
| 18.03.2026 | 50,21 | 51,00 | 49,15 | 49,38 | -1,83% | 467,00 |
| 17.03.2026 | 48,59 | 50,35 | 46,80 | 50,30 | 3,24% | 1.626,00 |
| 16.03.2026 | 49,56 | 49,57 | 48,12 | 48,72 | -1,38% | 1.903,00 |
| 13.03.2026 | 51,03 | 51,03 | 49,28 | 49,40 | -2,66% | 466,00 |
| 12.03.2026 | 51,30 | 52,70 | 50,75 | 50,75 | -1,74% | 430,00 |
| 11.03.2026 | 52,73 | 53,45 | 50,53 | 51,65 | -2,09% | 2.050,00 |
| 10.03.2026 | 53,60 | 54,85 | 52,60 | 52,75 | -2,68% | 162,00 |
| 09.03.2026 | 51,68 | 54,85 | 51,30 | 54,20 | 1,12% | 1.159,00 |
| 06.03.2026 | 53,55 | 54,03 | 52,63 | 53,60 | 0,28% | 2.219,00 |
| 05.03.2026 | 51,80 | 54,13 | 50,80 | 53,45 | 2,89% | 2.126,00 |
| 04.03.2026 | 49,75 | 52,03 | 49,15 | 51,95 | 4,76% | 1.876,00 |
| 03.03.2026 | 51,28 | 51,93 | 49,08 | 49,59 | -3,05% | 6.386,00 |
| 02.03.2026 | 52,93 | 54,75 | 50,90 | 51,15 | -8,58% | 3.416,00 |
| 27.02.2026 | 53,45 | 56,30 | 53,45 | 55,95 | 4,09% | 1.472,00 |
| 26.02.2026 | 51,30 | 53,85 | 49,41 | 53,75 | 4,47% | 3.821,00 |
| 25.02.2026 | 57,90 | 57,90 | 47,11 | 51,45 | -9,89% | 18.706,00 |
| 24.02.2026 | 64,08 | 64,13 | 56,65 | 57,10 | -11,40% | 1.536,00 |
| 23.02.2026 | 61,70 | 64,60 | 60,13 | 64,45 | 4,84% | 4.182,00 |
| 20.02.2026 | 57,33 | 63,28 | 56,80 | 61,48 | 7,47% | 6.938,00 |
| 19.02.2026 | 58,25 | 59,05 | 57,00 | 57,20 | -2,22% | 1.135,00 |
| 18.02.2026 | 58,55 | 59,58 | 56,70 | 58,50 | 0,26% | 632,00 |
| 17.02.2026 | 58,45 | 58,88 | 57,48 | 58,35 | -0,26% | 750,00 |
| 16.02.2026 | 60,85 | 61,90 | 58,30 | 58,50 | -4,02% | 886,00 |
| 13.02.2026 | 61,03 | 61,25 | 59,73 | 60,95 | 0,16% | 1.018,00 |
| 12.02.2026 | 62,78 | 63,48 | 60,73 | 60,85 | -2,80% | 482,00 |
| 11.02.2026 | 66,53 | 66,83 | 62,40 | 62,60 | -5,65% | 1.098,00 |
| 10.02.2026 | 62,35 | 67,05 | 62,35 | 66,35 | 4,98% | 2.213,00 |
| 09.02.2026 | 61,25 | 63,80 | 61,23 | 63,20 | 3,86% | 685,00 |
| 06.02.2026 | 63,28 | 63,30 | 59,70 | 60,85 | -3,49% | 1.450,00 |
| 05.02.2026 | 66,33 | 66,83 | 62,25 | 63,05 | -4,61% | 728,00 |
| 04.02.2026 | 65,98 | 67,00 | 62,83 | 66,10 | -0,90% | 1.491,00 |
| 03.02.2026 | 71,00 | 71,98 | 66,60 | 66,70 | -6,32% | 1.624,00 |
| 02.02.2026 | 70,15 | 71,60 | 69,45 | 71,20 | 0,18% | 314,00 |
| 30.01.2026 | 70,88 | 71,60 | 69,40 | 71,08 | 0,60% | 622,00 |
| 29.01.2026 | 73,10 | 73,85 | 70,23 | 70,65 | -3,88% | 1.907,00 |
| 28.01.2026 | 72,73 | 73,83 | 72,18 | 73,50 | 0,48% | 538,00 |
| 27.01.2026 | 72,88 | 74,90 | 71,85 | 73,15 | 0,00% | 1.808,00 |
| 26.01.2026 | 69,60 | 73,15 | 68,05 | 73,15 | 4,50% | 1.768,00 |
| 23.01.2026 | 69,40 | 70,50 | 69,03 | 70,00 | 0,57% | 1.326,00 |
| 22.01.2026 | 65,50 | 70,98 | 65,50 | 69,60 | 6,83% | 1.817,00 |
| 21.01.2026 | 63,83 | 65,75 | 63,25 | 65,15 | 2,76% | 1.830,00 |
| 20.01.2026 | 65,55 | 65,83 | 63,35 | 63,40 | -3,43% | 1.482,00 |
| 19.01.2026 | 67,55 | 67,55 | 65,23 | 65,65 | -3,74% | 1.165,00 |
| 16.01.2026 | 69,90 | 70,33 | 67,63 | 68,20 | -2,61% | 506,00 |
| 15.01.2026 | 68,40 | 70,03 | 67,98 | 70,03 | 2,94% | 809,00 |
| 14.01.2026 | 67,98 | 68,50 | 67,35 | 68,03 | 0,33% | 1.015,00 |
| 13.01.2026 | 66,93 | 69,03 | 66,90 | 67,80 | -1,31% | 2.725,00 |
| 12.01.2026 | 70,60 | 70,83 | 67,68 | 68,70 | -3,38% | 1.718,00 |
| 09.01.2026 | 72,00 | 72,90 | 70,13 | 71,10 | -1,52% | 1.356,00 |
| 08.01.2026 | 71,80 | 72,95 | 71,10 | 72,20 | 0,00% | 666,00 |
| 07.01.2026 | 74,30 | 75,20 | 71,08 | 72,20 | -1,90% | 2.956,00 |
| 06.01.2026 | 74,88 | 75,15 | 73,33 | 73,60 | -1,47% | 1.316,00 |
| 05.01.2026 | 76,15 | 77,03 | 73,48 | 74,70 | -1,19% | 4.356,00 |
| 02.01.2026 | 76,25 | 77,60 | 75,50 | 75,60 | -0,82% | 2.329,00 |
| 30.12.2025 | 76,88 | 76,88 | 75,85 | 76,23 | -0,94% | 138,00 |
| 29.12.2025 | 76,45 | 77,78 | 75,90 | 76,95 | 0,79% | 1.437,00 |
| 23.12.2025 | 76,68 | 77,38 | 76,00 | 76,35 | -0,84% | 1.228,00 |
| 22.12.2025 | 76,63 | 77,75 | 75,75 | 77,00 | 0,72% | 1.690,00 |
| 19.12.2025 | 74,93 | 76,95 | 74,25 | 76,45 | 1,66% | 410,00 |
| 18.12.2025 | 74,35 | 75,25 | 72,70 | 75,20 | 1,08% | 1.337,00 |
| 17.12.2025 | 78,98 | 79,20 | 74,13 | 74,40 | -6,12% | 2.574,00 |
| 16.12.2025 | 78,73 | 79,88 | 76,80 | 79,25 | 0,70% | 867,00 |
| 15.12.2025 | 80,85 | 80,90 | 78,15 | 78,70 | -1,99% | 1.765,00 |
| 12.12.2025 | 79,23 | 80,48 | 78,58 | 80,30 | 1,71% | 2.049,00 |
| 11.12.2025 | 77,63 | 79,35 | 77,63 | 78,95 | 1,48% | 1.487,00 |
| 10.12.2025 | 76,35 | 78,40 | 75,33 | 77,80 | 2,17% | 1.570,00 |
| 09.12.2025 | 76,10 | 77,23 | 74,68 | 76,15 | -1,17% | 642,00 |
| 08.12.2025 | 77,53 | 79,15 | 75,20 | 77,05 | 0,16% | 3.166,00 |
| 05.12.2025 | 75,83 | 78,65 | 75,83 | 76,93 | 1,82% | 3.476,00 |