Nagarro SE NA9
XETR · Deutschland · Technologiedienstleistungen
€79,15+0,40 (+0,51 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €79,15 | +0,51 % | €78,75 | €80,60 | €78,75 | 29,06K |
| 2026-09-30 | €78,75 | -0,69 % | €78,85 | €79,45 | €78,75 | 27,86K |
| 2026-09-29 | €79,30 | +0,95 % | €78,60 | €79,30 | €78,45 | 21,24K |
| 2026-09-28 | €78,55 | -0,25 % | €78,55 | €78,85 | €78,55 | 13,07K |
| 2026-09-25 | €78,75 | +0,06 % | €78,70 | €78,85 | €78,70 | 10,77K |
| 2026-09-24 | €78,70 | -0,44 % | €78,70 | €79,05 | €78,70 | 54,49K |
| 2026-09-23 | €79,05 | +0,13 % | €78,70 | €79,30 | €78,70 | 12,84K |
| 2026-09-22 | €78,95 | +0,25 % | €78,70 | €79,10 | €78,70 | 11,22K |
| 2026-09-21 | €78,75 | +0,45 % | €77,50 | €79,00 | €77,50 | 15,40K |
| 2026-09-18 | €78,40 | +0,77 % | €77,90 | €78,70 | €77,70 | 28,65K |
| 2026-09-17 | €77,80 | +0,26 % | €77,40 | €78,00 | €77,40 | 15,66K |
| 2026-09-16 | €77,60 | -0,77 % | €78,20 | €78,30 | €76,95 | 51,92K |
| 2026-09-15 | €78,20 | 0,00 % | €78,20 | €78,35 | €78,15 | 26,29K |
| 2026-09-14 | €78,20 | -0,06 % | €78,25 | €78,40 | €78,20 | 71,01K |
| 2026-09-11 | €78,25 | +0,06 % | €78,20 | €78,35 | €78,20 | 25,84K |
| 2026-09-10 | €78,20 | -0,13 % | €78,35 | €78,45 | €78,20 | 29,64K |
| 2026-09-09 | €78,30 | -0,06 % | €78,35 | €78,40 | €78,30 | 46,75K |
| 2026-09-08 | €78,35 | 0,00 % | €78,35 | €78,40 | €78,35 | 29,05K |
| 2026-09-07 | €78,35 | +0,06 % | €78,30 | €78,50 | €78,30 | 40,63K |
| 2026-09-04 | €78,30 | -0,13 % | €78,30 | €78,45 | €78,25 | 21,81K |
| 2026-09-03 | €78,40 | +0,19 % | €78,20 | €78,40 | €78,20 | 21,61K |
| 2026-09-02 | €78,25 | -0,06 % | €78,30 | €78,35 | €78,20 | 24,23K |
| 2026-09-01 | €78,30 | +0,13 % | €78,20 | €78,40 | €78,15 | 54,99K |
| 2026-08-31 | €78,20 | 0,00 % | €78,15 | €78,25 | €78,10 | 36,33K |
| 2026-08-28 | €78,20 | +0,06 % | €78,15 | €78,30 | €78,15 | 13,99K |
| 2026-08-27 | €78,15 | -0,06 % | €78,10 | €78,30 | €78,10 | 27,07K |
| 2026-08-26 | €78,20 | +0,13 % | €78,10 | €78,20 | €78,05 | 23,49K |
| 2026-08-25 | €78,10 | 0,00 % | €78,10 | €78,35 | €78,10 | 16,20K |
| 2026-08-24 | €78,10 | -0,26 % | €78,00 | €78,25 | €78,00 | 46,79K |
| 2026-08-21 | €78,30 | +0,26 % | €78,05 | €78,30 | €78,05 | 13,78K |
| 2026-08-20 | €78,10 | +0,06 % | €78,10 | €78,25 | €78,05 | 18,02K |
| 2026-08-19 | €78,05 | -0,19 % | €78,20 | €78,35 | €78,05 | 24,99K |
| 2026-08-18 | €78,20 | +0,06 % | €78,20 | €78,40 | €78,10 | 22,62K |
| 2026-08-17 | €78,15 | +0,19 % | €78,00 | €78,25 | €77,85 | 57,48K |
| 2026-08-14 | €78,00 | 0,00 % | €78,00 | €78,35 | €78,00 | 53,96K |
| 2026-08-13 | €78,00 | -0,13 % | €78,05 | €78,20 | €77,85 | 62,94K |
| 2026-08-12 | €78,10 | -0,26 % | €78,20 | €78,20 | €77,85 | 26,95K |
| 2026-08-11 | €78,30 | +0,06 % | €78,30 | €78,30 | €78,00 | 20,13K |
| 2026-08-10 | €78,25 | -0,06 % | €78,20 | €78,35 | €78,00 | 38,78K |
| 2026-08-07 | €78,30 | -0,32 % | €78,55 | €78,70 | €78,30 | 39,88K |
| 2026-08-06 | €78,55 | +0,13 % | €78,45 | €78,75 | €78,10 | 52,58K |
| 2026-08-05 | €78,45 | +0,26 % | €78,30 | €78,60 | €78,25 | 79,00K |
| 2026-08-04 | €78,25 | +0,90 % | €77,70 | €78,45 | €77,65 | 146,83K |
| 2026-08-03 | €77,55 | +1,57 % | €76,30 | €77,65 | €76,30 | 100,62K |
| 2026-07-31 | €76,35 | +0,33 % | €76,50 | €76,55 | €76,10 | 32,71K |
| 2026-07-30 | €76,10 | -0,52 % | €76,55 | €76,75 | €76,00 | 36,99K |
| 2026-07-29 | €76,50 | -0,39 % | €77,00 | €77,25 | €76,50 | 45,86K |
| 2026-07-28 | €76,80 | +0,20 % | €76,75 | €77,05 | €76,35 | 43,35K |
| 2026-07-27 | €76,65 | +0,72 % | €76,50 | €77,40 | €75,90 | 93,74K |
| 2026-07-24 | €76,10 | -0,07 % | €76,10 | €76,60 | €75,90 | 33,68K |
| 2026-07-23 | €76,15 | +0,33 % | €75,80 | €76,70 | €75,80 | 73,97K |
| 2026-07-22 | €75,90 | +0,13 % | €75,80 | €76,20 | €75,70 | 46,44K |
| 2026-07-21 | €75,80 | -0,20 % | €76,35 | €76,40 | €75,75 | 24,28K |
| 2026-07-20 | €75,95 | -0,33 % | €76,15 | €76,30 | €75,65 | 29,03K |
| 2026-07-17 | €76,20 | +0,73 % | €75,50 | €76,40 | €75,50 | 43,98K |
| 2026-07-16 | €75,65 | 0,00 % | €76,00 | €76,00 | €75,50 | 49,65K |
| 2026-07-15 | €75,65 | -1,82 % | €76,00 | €76,65 | €74,80 | 237,34K |
| 2026-07-14 | €77,05 | +0,59 % | €77,10 | €77,45 | €76,65 | 91,69K |
| 2026-07-13 | €76,60 | +0,13 % | €77,00 | €77,20 | €76,60 | 64,61K |
| 2026-07-10 | €76,50 | -0,84 % | €77,15 | €77,50 | €76,10 | 93,38K |
| 2026-07-09 | €77,15 | +0,19 % | €77,25 | €77,70 | €77,00 | 100,66K |
| 2026-07-08 | €77,00 | 0,00 % | €76,95 | €77,35 | €76,95 | 91,40K |
| 2026-07-07 | €77,00 | +2,39 % | €75,40 | €77,10 | €75,30 | 218,22K |
| 2026-07-06 | €75,20 | -0,40 % | €75,10 | €75,55 | €75,05 | 59,97K |
| 2026-07-03 | €75,50 | +1,62 % | €75,00 | €75,75 | €74,60 | 73,06K |
| 2026-07-02 | €74,30 | -0,13 % | €74,70 | €75,65 | €74,30 | 144,82K |
| 2026-07-01 | €74,40 | -0,40 % | €74,75 | €75,50 | €73,75 | 94,00K |
| 2026-06-30 | €74,70 | -1,58 % | €75,00 | €75,95 | €73,60 | 274,70K |
| 2026-06-29 | €75,90 | +87,69 % | €77,30 | €77,80 | €75,50 | 1,24M |
| 2026-06-26 | €40,44 | +19,86 % | €33,72 | €41,80 | €33,30 | 189,30K |
| 2026-06-25 | €33,74 | +0,72 % | €33,50 | €34,54 | €33,02 | 32,01K |
| 2026-06-24 | €33,50 | +0,60 % | €33,66 | €33,66 | €32,50 | 30,51K |
| 2026-06-23 | €33,30 | -2,12 % | €33,80 | €34,66 | €33,04 | 33,61K |
| 2026-06-22 | €34,02 | -4,33 % | €35,44 | €35,50 | €33,80 | 34,72K |
| 2026-06-19 | €35,56 | -0,89 % | €35,70 | €35,98 | €35,24 | 72,16K |
| 2026-06-18 | €35,88 | -1,91 % | €36,10 | €36,96 | €35,20 | 48,09K |
| 2026-06-17 | €36,58 | +2,75 % | €35,40 | €36,84 | €35,40 | 21,82K |
| 2026-06-16 | €35,60 | 0,00 % | €35,60 | €35,94 | €35,12 | 23,64K |
| 2026-06-15 | €35,60 | +0,45 % | €36,28 | €36,88 | €35,08 | 32,67K |
| 2026-06-12 | €35,44 | -1,17 % | €36,52 | €36,52 | €34,70 | 37,07K |
| 2026-06-11 | €35,86 | -0,44 % | €36,20 | €36,94 | €35,12 | 41,53K |
| 2026-06-10 | €36,02 | -4,66 % | €37,88 | €37,96 | €35,74 | 62,15K |
| 2026-06-09 | €37,78 | -5,31 % | €39,90 | €39,90 | €37,78 | 57,31K |
| 2026-06-08 | €39,90 | -2,83 % | €41,00 | €41,00 | €39,54 | 38,37K |
| 2026-06-05 | €41,06 | -1,82 % | €41,98 | €42,78 | €41,00 | 40,65K |
| 2026-06-04 | €41,82 | +2,20 % | €41,90 | €42,16 | €41,40 | 35,65K |
| 2026-06-03 | €40,92 | +0,20 % | €41,00 | €41,48 | €40,54 | 40,59K |
| 2026-06-02 | €40,84 | -3,45 % | €42,52 | €43,48 | €40,48 | 70,92K |
| 2026-06-01 | €42,30 | +4,24 % | €41,60 | €42,40 | €41,12 | 57,86K |
| 2026-05-29 | €40,58 | +1,40 % | €40,20 | €41,06 | €40,04 | 83,17K |