114,250€
-2,26%
Echtzeit-Aktienkurs Nebius Group N.V.
Bid:
Ask:
Aktienkurse zur Nebius Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 112,69 | 114,50 | 112,69 | 113,71 | -2,72% | 1.511,00 |
| 12.11.2026 | 134,25 | 143,08 | 107,25 | 116,89 | -17,37% | 59.442,00 |
| 11.11.2026 | 134,19 | 144,42 | 132,18 | 141,47 | 14,95% | 23.651,00 |
| 10.11.2026 | 125,17 | 130,71 | 117,29 | 123,07 | -3,99% | 12.204,00 |
| 09.11.2026 | 113,56 | 128,26 | 109,98 | 128,19 | 9,32% | 20.607,00 |
| 06.11.2026 | 111,94 | 122,79 | 110,08 | 117,26 | 7,74% | 18.134,00 |
| 05.11.2026 | 121,77 | 123,71 | 100,85 | 108,84 | -14,38% | 19.208,00 |
| 04.11.2026 | 134,46 | 139,11 | 124,72 | 127,12 | -9,14% | 15.883,00 |
| 03.11.2026 | 125,06 | 141,63 | 124,35 | 139,91 | 8,37% | 10.729,00 |
| 02.11.2026 | 140,97 | 141,96 | 125,57 | 129,10 | -7,07% | 15.173,00 |
| 30.10.2026 | 145,05 | 145,55 | 134,30 | 138,92 | -4,24% | 11.489,00 |
| 29.10.2026 | 152,67 | 159,81 | 144,20 | 145,07 | -8,07% | 9.609,00 |
| 28.10.2026 | 156,05 | 165,41 | 151,82 | 157,81 | 2,64% | 20.306,00 |
| 27.10.2026 | 137,22 | 153,98 | 136,53 | 153,75 | 10,68% | 9.808,00 |
| 26.10.2026 | 136,94 | 148,32 | 133,72 | 138,91 | -1,96% | 17.642,00 |
| 23.10.2026 | 145,66 | 147,91 | 139,23 | 141,69 | 1,56% | 9.027,00 |
| 22.10.2026 | 144,27 | 151,77 | 138,55 | 139,52 | -9,02% | 19.386,00 |
| 21.10.2026 | 160,38 | 161,56 | 146,05 | 153,35 | -2,36% | 18.964,00 |
| 20.10.2026 | 148,40 | 157,45 | 142,75 | 157,06 | 3,19% | 12.250,00 |
| 19.10.2026 | 152,91 | 159,91 | 148,48 | 152,20 | 1,54% | 18.257,00 |
| 16.10.2026 | 169,14 | 169,38 | 145,37 | 149,89 | -10,66% | 17.272,00 |
| 15.10.2026 | 166,94 | 170,03 | 166,89 | 167,77 | 0,46% | 1.107,00 |
| 14.10.2026 | 184,36 | 186,11 | 164,18 | 167,01 | -9,91% | 20.511,00 |
| 13.10.2026 | 184,40 | 186,11 | 176,69 | 185,39 | -1,67% | 11.676,00 |
| 12.10.2026 | 198,77 | 198,95 | 185,40 | 188,53 | -4,73% | 9.780,00 |
| 09.10.2026 | 201,85 | 203,50 | 195,52 | 197,88 | -0,01% | 8.445,00 |
| 08.10.2026 | 211,23 | 211,25 | 194,27 | 197,89 | -7,02% | 19.791,00 |
| 07.10.2026 | 221,08 | 221,15 | 209,10 | 212,83 | -4,31% | 16.985,00 |
| 06.10.2026 | 208,70 | 226,45 | 208,13 | 222,40 | 6,96% | 21.127,00 |
| 05.10.2026 | 219,88 | 220,13 | 205,60 | 207,93 | -3,53% | 15.993,00 |
| 02.10.2026 | 208,23 | 220,15 | 207,27 | 215,52 | 4,01% | 8.432,00 |
| 01.10.2026 | 213,83 | 215,23 | 202,48 | 207,23 | -0,67% | 14.796,00 |
| 30.09.2026 | 212,43 | 220,38 | 207,63 | 208,63 | -0,76% | 7.154,00 |
| 29.09.2026 | 202,33 | 217,68 | 202,33 | 210,23 | 3,06% | 14.214,00 |
| 28.09.2026 | 203,93 | 215,80 | 200,98 | 203,98 | -2,21% | 9.002,00 |
| 25.09.2026 | 217,18 | 218,58 | 206,77 | 208,58 | -2,34% | 8.881,00 |
| 24.09.2026 | 199,62 | 219,18 | 195,60 | 213,58 | 7,08% | 21.261,00 |
| 23.09.2026 | 206,85 | 209,23 | 198,82 | 199,46 | -3,06% | 7.942,00 |
| 22.09.2026 | 202,20 | 215,20 | 198,00 | 205,75 | 1,72% | 10.724,00 |
| 21.09.2026 | 198,44 | 207,58 | 192,94 | 202,27 | 4,53% | 16.951,00 |
| 18.09.2026 | 189,69 | 195,45 | 183,50 | 193,51 | 2,39% | 16.007,00 |
| 17.09.2026 | 194,04 | 202,73 | 182,42 | 189,00 | 1,52% | 19.374,00 |
| 16.09.2026 | 181,44 | 191,29 | 181,32 | 186,17 | 3,59% | 7.331,00 |
| 15.09.2026 | 184,45 | 187,55 | 179,08 | 179,72 | -2,89% | 6.702,00 |
| 14.09.2026 | 183,52 | 189,73 | 176,67 | 185,07 | -4,43% | 14.045,00 |
| 11.09.2026 | 197,69 | 204,95 | 192,90 | 193,65 | -1,79% | 6.507,00 |
| 10.09.2026 | 203,50 | 205,30 | 194,51 | 197,18 | -3,96% | 11.894,00 |
| 09.09.2026 | 211,10 | 214,77 | 204,65 | 205,30 | -2,47% | 11.263,00 |
| 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 |