209,875€
-0,30%
Echtzeit-Aktienkurs Nebius Group N.V.
Bid:
Ask:
Aktienkurse zur Nebius Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 211,10 | 214,77 | 205,77 | 210,15 | -0,17% | 6.828,00 |
| 08.09.2026 | 197,09 | 219,15 | 189,89 | 210,50 | 7,15% | 18.447,00 |
| 07.09.2026 | 192,55 | 198,34 | 191,35 | 196,46 | 1,66% | 3.819,00 |
| 04.09.2026 | 183,08 | 195,06 | 178,33 | 193,25 | 7,13% | 8.516,00 |
| 03.09.2026 | 175,30 | 182,05 | 169,36 | 180,38 | 3,07% | 5.835,00 |
| 02.09.2026 | 171,22 | 177,23 | 166,97 | 175,00 | 1,94% | 3.421,00 |
| 01.09.2026 | 178,84 | 179,75 | 168,04 | 171,67 | -3,54% | 4.601,00 |
| 31.08.2026 | 178,44 | 181,01 | 173,67 | 177,97 | -1,29% | 5.658,00 |
| 28.08.2026 | 183,04 | 184,98 | 177,39 | 180,30 | -3,47% | 6.988,00 |
| 27.08.2026 | 193,58 | 198,73 | 184,97 | 186,78 | -0,66% | 15.789,00 |
| 26.08.2026 | 188,73 | 189,86 | 180,54 | 188,03 | -1,03% | 12.597,00 |
| 25.08.2026 | 186,63 | 191,97 | 183,09 | 189,98 | 5,01% | 12.217,00 |
| 24.08.2026 | 180,84 | 183,21 | 173,25 | 180,91 | -3,81% | 10.158,00 |
| 21.08.2026 | 190,15 | 197,48 | 186,58 | 188,08 | -0,10% | 12.532,00 |
| 20.08.2026 | 185,38 | 190,08 | 181,65 | 188,26 | -2,92% | 7.248,00 |
| 19.08.2026 | 209,15 | 218,33 | 183,33 | 193,92 | 28,66% | 34.603,00 |
| 05.05.2026 | 153,22 | 153,77 | 144,44 | 150,72 | 0,07% | 9.057,00 |
| 04.05.2026 | 137,30 | 153,34 | 132,49 | 150,62 | 27,88% | 21.566,00 |
| 30.04.2026 | 120,41 | 125,60 | 115,36 | 117,78 | -1,08% | 11.989,00 |
| 29.04.2026 | 117,36 | 122,98 | 114,98 | 119,07 | 2,56% | 6.262,00 |
| 28.04.2026 | 122,57 | 122,73 | 113,53 | 116,10 | -6,12% | 11.172,00 |
| 27.04.2026 | 125,96 | 127,24 | 118,27 | 123,67 | -2,16% | 8.271,00 |
| 24.04.2026 | 136,30 | 140,96 | 124,51 | 126,40 | -6,20% | 14.622,00 |
| 23.04.2026 | 131,73 | 141,60 | 131,14 | 134,75 | 0,92% | 8.239,00 |
| 22.04.2026 | 137,20 | 142,58 | 132,75 | 133,52 | -1,12% | 4.737,00 |
| 21.04.2026 | 136,26 | 138,57 | 132,63 | 135,03 | 0,10% | 4.590,00 |
| 20.04.2026 | 130,12 | 137,22 | 129,61 | 134,90 | 1,11% | 4.975,00 |
| 17.04.2026 | 137,97 | 141,28 | 130,95 | 133,42 | -4,50% | 13.568,00 |
| 16.04.2026 | 141,96 | 144,36 | 135,99 | 139,70 | -0,68% | 13.496,00 |
| 15.04.2026 | 134,24 | 141,35 | 130,98 | 140,65 | 3,04% | 15.422,00 |
| 14.04.2026 | 132,96 | 140,76 | 132,46 | 136,50 | 3,48% | 13.760,00 |
| 13.04.2026 | 120,75 | 136,01 | 120,00 | 131,91 | 6,78% | 10.773,00 |
| 10.04.2026 | 116,37 | 127,66 | 112,52 | 123,54 | 6,74% | 9.634,00 |
| 09.04.2026 | 105,07 | 117,10 | 103,95 | 115,74 | 8,46% | 9.659,00 |
| 08.04.2026 | 107,53 | 109,49 | 102,10 | 106,71 | 5,56% | 14.489,00 |
| 07.04.2026 | 96,39 | 101,81 | 94,13 | 101,09 | 7,26% | 14.215,00 |
| 02.04.2026 | 84,75 | 94,50 | 83,00 | 94,25 | 6,80% | 10.983,00 |
| 01.04.2026 | 91,50 | 92,75 | 87,75 | 88,25 | -1,12% | 8.446,00 |
| 31.03.2026 | 81,50 | 90,50 | 81,00 | 89,25 | 11,21% | 8.874,00 |
| 30.03.2026 | 87,25 | 89,50 | 78,25 | 80,25 | -8,02% | 8.705,00 |
| 27.03.2026 | 92,75 | 93,50 | 87,25 | 87,25 | -5,93% | 10.775,00 |
| 26.03.2026 | 99,00 | 99,00 | 91,75 | 92,75 | -6,55% | 11.540,00 |
| 25.03.2026 | 100,00 | 103,00 | 98,25 | 99,25 | -0,50% | 11.973,00 |
| 24.03.2026 | 99,25 | 101,50 | 96,75 | 99,75 | 1,53% | 6.800,00 |
| 23.03.2026 | 98,00 | 105,50 | 97,75 | 98,25 | -4,15% | 11.849,00 |
| 20.03.2026 | 104,50 | 107,50 | 97,50 | 102,50 | -1,91% | 5.527,00 |
| 19.03.2026 | 102,00 | 105,50 | 99,00 | 104,50 | 1,95% | 14.154,00 |
| 18.03.2026 | 103,00 | 106,50 | 97,75 | 102,50 | 1,99% | 9.968,00 |
| 17.03.2026 | 111,50 | 112,50 | 98,25 | 100,50 | -10,67% | 17.457,00 |
| 16.03.2026 | 101,00 | 115,50 | 100,50 | 112,50 | 13,92% | 12.952,00 |
| 13.03.2026 | 93,50 | 101,50 | 92,75 | 98,75 | 5,33% | 4.832,00 |
| 12.03.2026 | 95,50 | 96,50 | 92,25 | 93,75 | -1,83% | 3.589,00 |
| 11.03.2026 | 85,00 | 98,25 | 83,75 | 95,50 | 14,03% | 19.580,00 |
| 10.03.2026 | 81,25 | 85,00 | 81,25 | 83,75 | 2,45% | 4.712,00 |
| 09.03.2026 | 75,50 | 81,75 | 74,75 | 81,75 | 6,51% | 6.367,00 |
| 06.03.2026 | 82,50 | 83,00 | 76,75 | 76,75 | -6,69% | 6.667,00 |
| 05.03.2026 | 82,50 | 85,75 | 79,25 | 82,25 | -1,79% | 2.328,00 |
| 04.03.2026 | 73,50 | 84,75 | 73,50 | 83,75 | 12,04% | 9.493,00 |
| 03.03.2026 | 75,75 | 77,25 | 72,25 | 74,75 | -3,86% | 4.315,00 |
| 02.03.2026 | 73,75 | 78,25 | 73,00 | 77,75 | 0,65% | 5.877,00 |
| 27.02.2026 | 86,50 | 87,25 | 74,75 | 77,25 | -11,46% | 8.904,00 |
| 26.02.2026 | 89,00 | 91,75 | 86,75 | 87,25 | -4,38% | 5.042,00 |
| 25.02.2026 | 87,00 | 91,75 | 86,50 | 91,25 | 5,19% | 10.527,00 |
| 24.02.2026 | 86,00 | 88,25 | 83,25 | 86,75 | 1,76% | 3.760,00 |
| 23.02.2026 | 81,25 | 85,75 | 80,75 | 85,25 | 2,40% | 7.621,00 |
| 20.02.2026 | 92,00 | 92,25 | 82,25 | 83,25 | -8,77% | 17.288,00 |
| 19.02.2026 | 86,75 | 91,75 | 84,75 | 91,25 | 5,80% | 12.550,00 |
| 18.02.2026 | 82,75 | 88,25 | 82,25 | 86,25 | 5,50% | 8.105,00 |
| 17.02.2026 | 80,75 | 83,75 | 79,25 | 81,75 | -0,91% | 5.196,00 |
| 16.02.2026 | 83,00 | 83,25 | 81,50 | 82,50 | 0,92% | 1.441,00 |
| 13.02.2026 | 74,25 | 84,75 | 74,00 | 81,75 | 8,28% | 10.210,00 |
| 12.02.2026 | 75,00 | 77,75 | 67,00 | 75,50 | 0,67% | 8.804,00 |
| 11.02.2026 | 77,50 | 80,00 | 73,50 | 75,00 | -2,91% | 4.380,00 |
| 10.02.2026 | 78,50 | 80,25 | 76,75 | 77,25 | -0,64% | 2.338,00 |
| 09.02.2026 | 73,00 | 78,50 | 68,25 | 77,75 | 6,51% | 12.474,00 |
| 06.02.2026 | 61,25 | 73,50 | 60,75 | 73,00 | 24,26% | 13.849,00 |
| 05.02.2026 | 70,00 | 70,50 | 57,75 | 58,75 | -16,67% | 8.288,00 |
| 04.02.2026 | 76,25 | 76,25 | 66,50 | 70,50 | -6,93% | 7.827,00 |
| 03.02.2026 | 76,25 | 77,50 | 72,00 | 75,75 | 0,66% | 3.808,00 |
| 02.02.2026 | 68,50 | 75,50 | 68,50 | 75,25 | 4,88% | 4.929,00 |
| 30.01.2026 | 77,75 | 79,25 | 71,00 | 71,75 | -9,75% | 8.712,00 |
| 29.01.2026 | 83,00 | 84,50 | 76,25 | 79,50 | -5,64% | 5.078,00 |
| 28.01.2026 | 84,00 | 85,25 | 80,75 | 84,25 | 3,37% | 4.587,00 |
| 27.01.2026 | 78,75 | 83,00 | 78,25 | 81,50 | 5,84% | 5.345,00 |
| 26.01.2026 | 78,50 | 85,00 | 76,75 | 77,00 | -3,45% | 5.355,00 |
| 23.01.2026 | 83,50 | 84,00 | 79,50 | 79,75 | -3,33% | 2.443,00 |
| 22.01.2026 | 85,75 | 88,50 | 82,00 | 82,50 | -2,94% | 5.433,00 |
| 21.01.2026 | 85,50 | 87,50 | 79,50 | 85,00 | 0,59% | 6.625,00 |
| 20.01.2026 | 89,75 | 89,75 | 84,00 | 84,50 | -5,85% | 7.354,00 |
| 19.01.2026 | 92,00 | 92,00 | 88,25 | 89,75 | -4,27% | 4.310,00 |
| 16.01.2026 | 91,50 | 95,00 | 86,75 | 93,75 | 4,17% | 8.791,00 |
| 15.01.2026 | 88,50 | 93,00 | 87,00 | 90,00 | 2,56% | 5.038,00 |
| 14.01.2026 | 91,00 | 91,25 | 85,25 | 87,75 | -3,31% | 10.201,00 |
| 13.01.2026 | 92,25 | 93,00 | 89,25 | 90,75 | -1,09% | 3.723,00 |
| 12.01.2026 | 83,50 | 93,00 | 82,50 | 91,75 | 8,26% | 5.342,00 |
| 09.01.2026 | 83,50 | 90,25 | 83,50 | 84,75 | 1,19% | 9.911,00 |
| 08.01.2026 | 81,50 | 88,00 | 81,50 | 83,75 | 0,60% | 6.079,00 |
| 07.01.2026 | 85,00 | 87,50 | 81,75 | 83,25 | -3,20% | 5.219,00 |
| 06.01.2026 | 80,50 | 86,25 | 78,00 | 86,00 | 8,52% | 10.509,00 |
| 05.01.2026 | 78,50 | 81,50 | 77,00 | 79,25 | 2,92% | 3.827,00 |