98,750€
3,13%
Echtzeit-Aktienkurs Nebius Group N.V.
Bid:
Ask:
Aktienkurse zur Nebius Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 98,00 | 99,25 | 98,00 | 99,00 | 3,39% | 107,00 |
| 01.10.2025 | 95,50 | 96,75 | 93,25 | 95,75 | 0,00% | 1.795,00 |
| 30.09.2025 | 93,75 | 100,50 | 92,75 | 95,75 | 2,41% | 1.243,00 |
| 29.09.2025 | 91,75 | 95,75 | 91,75 | 93,50 | 1,91% | 436,00 |
| 26.09.2025 | 92,50 | 95,25 | 88,00 | 91,75 | -1,34% | 643,00 |
| 25.09.2025 | 97,00 | 97,75 | 90,75 | 93,00 | -3,63% | 4.389,00 |
| 24.09.2025 | 90,50 | 98,00 | 89,25 | 96,50 | 5,75% | 1.544,00 |
| 23.09.2025 | 90,50 | 93,25 | 88,75 | 91,25 | 0,83% | 3.246,00 |
| 22.09.2025 | 84,50 | 90,75 | 83,25 | 90,50 | 10,03% | 2.704,00 |
| 19.09.2025 | 80,00 | 82,50 | 79,25 | 82,25 | 0,00% | 365,00 |
| 18.09.2025 | 80,25 | 82,25 | 78,75 | 82,25 | 6,13% | 1.716,00 |
| 17.09.2025 | 75,50 | 78,25 | 74,75 | 77,50 | 2,65% | 990,00 |
| 16.09.2025 | 77,25 | 78,50 | 74,25 | 75,50 | -1,31% | 530,00 |
| 15.09.2025 | 76,75 | 80,00 | 76,00 | 76,50 | -0,65% | 199,00 |
| 12.09.2025 | 75,75 | 78,75 | 74,25 | 77,00 | -4,94% | 1.702,00 |
| 11.09.2025 | 79,75 | 81,25 | 79,75 | 81,00 | -0,92% | - |
| 10.09.2025 | 81,75 | 85,75 | 76,75 | 81,75 | 0,62% | 6.565,00 |
| 09.09.2025 | 54,50 | 85,75 | 54,50 | 81,25 | 48,40% | 12.893,00 |
| 08.09.2025 | 55,75 | 56,75 | 54,25 | 54,75 | -1,79% | 1.333,00 |
| 05.09.2025 | 55,75 | 57,25 | 53,75 | 55,75 | 0,00% | 414,00 |
| 04.09.2025 | 56,25 | 57,25 | 55,25 | 55,75 | -0,89% | 48,00 |
| 03.09.2025 | 56,50 | 58,00 | 55,75 | 56,25 | -0,88% | 1.833,00 |
| 02.09.2025 | 59,25 | 59,25 | 54,75 | 56,75 | -3,40% | 2.590,00 |
| 01.09.2025 | 58,50 | 59,25 | 58,00 | 58,75 | 0,43% | - |
| 29.08.2025 | 61,75 | 62,00 | 57,75 | 58,50 | -4,88% | 130,00 |
| 28.08.2025 | 60,25 | 63,00 | 59,00 | 61,50 | 2,07% | 119,00 |
| 27.08.2025 | 60,75 | 62,25 | 59,25 | 60,25 | -0,41% | 511,00 |
| 26.08.2025 | 60,50 | 62,25 | 59,75 | 60,50 | 0,00% | 92,00 |
| 25.08.2025 | 58,75 | 61,00 | 57,25 | 60,50 | 2,98% | 1.609,00 |
| 22.08.2025 | 57,50 | 59,25 | 55,75 | 58,75 | 2,62% | 1.045,00 |
| 21.08.2025 | 58,50 | 58,75 | 56,25 | 57,25 | 0,00% | 674,00 |
| 20.08.2025 | 56,75 | 57,75 | 53,75 | 57,25 | -0,87% | 1.310,00 |
| 19.08.2025 | 62,25 | 62,75 | 56,75 | 57,75 | -6,48% | 1.149,00 |
| 18.08.2025 | 61,25 | 62,50 | 58,75 | 61,75 | 1,65% | 590,00 |
| 15.08.2025 | 58,75 | 61,25 | 57,75 | 60,75 | 2,97% | 458,00 |
| 14.08.2025 | 60,25 | 61,25 | 57,75 | 59,00 | -2,07% | 561,00 |
| 13.08.2025 | 63,50 | 64,50 | 59,25 | 60,25 | -6,23% | 1.450,00 |
| 12.08.2025 | 60,75 | 65,25 | 60,25 | 64,25 | 5,76% | 2.617,00 |
| 11.08.2025 | 59,25 | 65,25 | 59,25 | 60,75 | 1,67% | 2.762,00 |
| 08.08.2025 | 56,25 | 61,25 | 56,25 | 59,75 | 7,17% | 2.254,00 |
| 07.08.2025 | 47,10 | 59,75 | 47,10 | 55,75 | 18,11% | 5.378,00 |
| 06.08.2025 | 47,70 | 48,00 | 46,50 | 47,20 | -1,05% | 1.110,00 |
| 05.08.2025 | 46,90 | 48,90 | 46,30 | 47,70 | 1,71% | 1.828,00 |
| 04.08.2025 | 44,90 | 47,10 | 44,90 | 46,90 | 4,45% | 130,00 |
| 01.08.2025 | 47,70 | 47,70 | 43,30 | 44,90 | -5,67% | 2.074,00 |
| 31.07.2025 | 44,90 | 49,90 | 44,40 | 47,60 | 6,49% | 1.760,00 |
| 30.07.2025 | 43,60 | 45,70 | 43,40 | 44,70 | 2,52% | 1.015,00 |
| 29.07.2025 | 45,40 | 47,50 | 43,30 | 43,60 | -3,75% | 994,00 |
| 28.07.2025 | 43,80 | 45,50 | 43,50 | 45,30 | 2,72% | 1.878,00 |
| 25.07.2025 | 44,30 | 44,90 | 43,90 | 44,10 | -0,45% | 491,00 |
| 24.07.2025 | 44,10 | 45,70 | 43,30 | 44,30 | 0,45% | 9.470,00 |
| 23.07.2025 | 43,50 | 44,30 | 42,90 | 44,10 | 1,38% | 1.402,00 |
| 22.07.2025 | 44,80 | 45,30 | 41,90 | 43,50 | -2,68% | 535,00 |
| 21.07.2025 | 45,30 | 49,70 | 44,50 | 44,70 | -1,76% | 1.938,00 |
| 18.07.2025 | 46,30 | 47,00 | 43,90 | 45,50 | -1,73% | 1.335,00 |
| 17.07.2025 | 45,80 | 48,30 | 45,50 | 46,30 | 1,09% | 420,00 |
| 16.07.2025 | 46,10 | 46,60 | 0,00 | 45,80 | -1,08% | 1.516,00 |
| 15.07.2025 | 44,50 | 47,70 | 43,70 | 46,30 | 4,04% | 210,00 |
| 14.07.2025 | 37,90 | 44,70 | 37,80 | 44,50 | 17,41% | 4.171,00 |
| 11.07.2025 | 39,60 | 40,70 | 37,60 | 37,90 | -4,53% | 980,00 |
| 10.07.2025 | 39,40 | 40,20 | 38,90 | 39,70 | 1,02% | 533,00 |
| 09.07.2025 | 40,20 | 41,70 | 39,10 | 39,30 | -2,24% | 1.082,00 |
| 08.07.2025 | 40,90 | 41,50 | 39,90 | 40,20 | -1,71% | 6.432,00 |
| 07.07.2025 | 41,70 | 42,70 | 40,30 | 40,90 | -1,92% | 3.051,00 |
| 04.07.2025 | 42,80 | 43,50 | 40,50 | 41,70 | -2,80% | 1.448,00 |
| 03.07.2025 | 42,50 | 43,50 | 42,30 | 42,90 | 1,18% | 679,00 |
| 02.07.2025 | 42,80 | 44,10 | 41,50 | 42,40 | -0,70% | 243,00 |
| 01.07.2025 | 46,90 | 48,70 | 42,30 | 42,70 | -9,34% | - |
| 30.06.2025 | 44,30 | 47,30 | 44,30 | 47,10 | 6,80% | - |
| 27.06.2025 | 44,90 | 45,60 | 43,30 | 44,10 | -1,78% | - |
| 26.06.2025 | 41,60 | 45,40 | 41,50 | 44,90 | 7,67% | - |
| 25.06.2025 | 44,00 | 46,90 | 41,30 | 41,70 | -5,01% | - |
| 24.06.2025 | 42,20 | 45,70 | 41,50 | 43,90 | 6,81% | 1.025,00 |
| 23.06.2025 | 41,60 | 42,10 | 39,10 | 41,10 | -1,44% | 355,00 |
| 20.06.2025 | 42,20 | 43,10 | 40,70 | 41,70 | -1,18% | 320,00 |
| 19.06.2025 | 42,10 | 42,30 | 41,80 | 42,20 | 0,24% | 360,00 |
| 18.06.2025 | 42,20 | 43,70 | 41,30 | 42,10 | 0,00% | 338,00 |
| 17.06.2025 | 43,60 | 43,60 | 41,50 | 42,10 | -3,66% | 146,00 |
| 16.06.2025 | 40,80 | 44,70 | 40,80 | 43,70 | 6,85% | 483,00 |
| 13.06.2025 | 43,50 | 43,60 | 40,70 | 40,90 | -5,98% | 576,00 |
| 12.06.2025 | 44,20 | 44,90 | 42,30 | 43,50 | -1,36% | 385,00 |
| 11.06.2025 | 45,90 | 46,50 | 43,50 | 44,10 | -4,13% | 945,00 |
| 10.06.2025 | 46,30 | 47,20 | 43,10 | 46,00 | -0,65% | 1.304,00 |
| 09.06.2025 | 42,40 | 48,20 | 42,30 | 46,30 | 8,94% | 3.525,00 |
| 06.06.2025 | 40,60 | 42,50 | 39,50 | 42,50 | 5,20% | 949,00 |
| 05.06.2025 | 34,50 | 43,70 | 34,50 | 40,40 | 17,10% | 2.068,00 |
| 04.06.2025 | 32,70 | 35,30 | 32,50 | 34,50 | 5,50% | 1.593,00 |
| 03.06.2025 | 31,50 | 33,30 | 31,10 | 32,70 | 3,81% | 130,00 |
| 02.06.2025 | 32,50 | 32,50 | 29,50 | 31,50 | -3,08% | 1.461,00 |
| 30.05.2025 | 33,50 | 33,90 | 31,70 | 32,50 | -2,99% | 589,00 |
| 29.05.2025 | 35,10 | 37,00 | 33,50 | 33,50 | -4,29% | 1.477,00 |
| 28.05.2025 | 35,10 | 36,10 | 34,30 | 35,00 | -0,28% | 934,00 |
| 27.05.2025 | 35,60 | 35,70 | 33,30 | 35,10 | -1,40% | 496,00 |
| 26.05.2025 | 34,10 | 35,80 | 34,00 | 35,60 | 4,40% | 1.185,00 |
| 23.05.2025 | 33,50 | 34,50 | 31,30 | 34,10 | 1,79% | 1.972,00 |
| 22.05.2025 | 34,50 | 34,90 | 32,70 | 33,50 | -2,90% | 1.681,00 |
| 21.05.2025 | 34,70 | 36,50 | 33,30 | 34,50 | -0,86% | 2.458,00 |
| 20.05.2025 | 33,40 | 36,70 | 32,50 | 34,80 | 3,88% | 2.334,00 |
| 19.05.2025 | 33,50 | 33,90 | 31,00 | 33,50 | 0,00% | 2.911,00 |
| 16.05.2025 | 32,10 | 34,10 | 31,70 | 33,50 | 4,36% | 1.600,00 |