37,900€
-4,53%
Echtzeit-Aktienkurs Nebius Group N.V.
Bid:
Ask:
Aktienkurse zur Nebius Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 32,10 | 32,70 | 30,10 | 32,10 | -0,31% | 10.556,00 |
| 14.05.2025 | 31,50 | 32,60 | 30,60 | 32,20 | 2,22% | 5.410,00 |
| 13.05.2025 | 30,10 | 32,10 | 29,40 | 31,50 | 4,65% | 2.327,00 |
| 12.05.2025 | 26,50 | 30,30 | 26,50 | 30,10 | 19,44% | 1.739,00 |
| 09.05.2025 | 25,10 | 25,90 | 24,10 | 25,20 | 0,00% | 15,00 |
| 08.05.2025 | 24,20 | 25,70 | 24,10 | 25,20 | 4,13% | 2.935,00 |
| 07.05.2025 | 22,10 | 25,10 | 22,00 | 24,20 | 9,50% | 1.710,00 |
| 06.05.2025 | 21,10 | 22,10 | 20,50 | 22,10 | 4,74% | 155,00 |
| 05.05.2025 | 22,50 | 22,50 | 20,90 | 21,10 | -5,38% | 348,00 |
| 02.05.2025 | 20,15 | 22,70 | 20,15 | 22,30 | 11,50% | 1.900,00 |
| 30.04.2025 | 20,90 | 20,90 | 18,85 | 20,00 | -4,31% | 1.000,00 |
| 29.04.2025 | 21,10 | 21,40 | 20,80 | 20,90 | -0,95% | 50,00 |
| 28.04.2025 | 21,50 | 21,70 | 20,50 | 21,10 | -1,86% | - |
| 25.04.2025 | 21,30 | 22,20 | 20,90 | 21,50 | 0,94% | 308,00 |
| 24.04.2025 | 20,30 | 21,70 | 19,45 | 21,30 | 4,93% | 911,00 |
| 23.04.2025 | 19,05 | 20,90 | 19,05 | 20,30 | 6,56% | 760,00 |
| 22.04.2025 | 18,95 | 19,25 | 18,00 | 19,05 | 0,53% | 60,00 |
| 17.04.2025 | 18,45 | 19,25 | 18,45 | 18,95 | 2,71% | 25,00 |
| 16.04.2025 | 18,95 | 18,95 | 17,90 | 18,45 | -2,64% | 675,00 |
| 15.04.2025 | 18,35 | 19,05 | 18,10 | 18,95 | 3,27% | 140,00 |
| 14.04.2025 | 19,25 | 20,10 | 18,05 | 18,35 | -2,91% | - |
| 11.04.2025 | 18,80 | 19,25 | 17,85 | 18,90 | 0,27% | 350,00 |
| 10.04.2025 | 21,50 | 21,80 | 18,25 | 18,85 | -11,50% | 960,00 |
| 09.04.2025 | 18,35 | 21,90 | 17,10 | 21,30 | 16,08% | 940,00 |
| 08.04.2025 | 19,35 | 20,90 | 17,95 | 18,35 | -5,17% | 3.013,00 |
| 07.04.2025 | 18,40 | 19,95 | 15,25 | 19,35 | 4,88% | 2.193,00 |
| 04.04.2025 | 19,75 | 20,30 | 17,35 | 18,45 | -6,58% | 10.600,00 |
| 03.04.2025 | 22,40 | 22,80 | 19,30 | 19,75 | -13,00% | 699,00 |
| 02.04.2025 | 20,90 | 22,70 | 20,30 | 22,70 | 7,58% | 7.006,00 |
| 01.04.2025 | 19,50 | 21,10 | 19,15 | 21,10 | 7,93% | 115,00 |
| 31.03.2025 | 20,50 | 20,50 | 19,10 | 19,55 | -5,10% | 2.010,00 |
| 28.03.2025 | 23,30 | 23,50 | 20,10 | 20,60 | -11,97% | 1.344,00 |
| 27.03.2025 | 22,80 | 23,70 | 21,60 | 23,40 | 2,18% | - |
| 26.03.2025 | 25,30 | 25,70 | 22,10 | 22,90 | -9,49% | 189,00 |
| 25.03.2025 | 27,10 | 27,30 | 24,90 | 25,30 | -6,64% | 2,00 |
| 24.03.2025 | 25,10 | 27,30 | 25,10 | 27,10 | 7,54% | 710,00 |
| 21.03.2025 | 24,30 | 25,20 | 23,50 | 25,20 | 3,70% | 60,00 |
| 20.03.2025 | 25,50 | 26,20 | 23,90 | 24,30 | -4,71% | 40,00 |
| 19.03.2025 | 24,00 | 25,90 | 23,70 | 25,50 | 5,81% | 240,00 |
| 18.03.2025 | 25,90 | 26,50 | 23,50 | 24,10 | -6,95% | 20,00 |
| 17.03.2025 | 26,30 | 27,30 | 24,90 | 25,90 | -1,89% | 920,00 |
| 14.03.2025 | 24,40 | 26,60 | 24,30 | 26,40 | 8,20% | - |
| 13.03.2025 | 26,30 | 26,50 | 24,10 | 24,40 | -6,87% | - |
| 12.03.2025 | 23,10 | 26,20 | 23,10 | 26,20 | 12,93% | 250,00 |
| 11.03.2025 | 24,40 | 24,90 | 22,30 | 23,20 | -4,92% | 452,00 |
| 10.03.2025 | 25,70 | 26,90 | 22,90 | 24,40 | -5,06% | 200,00 |
| 07.03.2025 | 24,80 | 26,10 | 24,10 | 25,70 | 3,63% | 562,00 |
| 06.03.2025 | 28,10 | 28,10 | 24,20 | 24,80 | -11,74% | 2.133,00 |
| 05.03.2025 | 27,90 | 29,70 | 27,30 | 28,10 | 0,72% | 376,00 |
| 04.03.2025 | 26,90 | 29,10 | 25,10 | 27,90 | 3,33% | 877,00 |
| 03.03.2025 | 31,30 | 33,10 | 26,30 | 27,00 | -13,74% | 813,00 |
| 28.02.2025 | 30,90 | 31,90 | 28,30 | 31,30 | 1,29% | 3.232,00 |
| 27.02.2025 | 34,30 | 36,60 | 30,50 | 30,90 | -9,91% | 410,00 |
| 26.02.2025 | 32,50 | 36,10 | 32,50 | 34,30 | 5,54% | 1.294,00 |
| 25.02.2025 | 34,70 | 34,70 | 31,10 | 32,50 | -6,34% | 1.398,00 |
| 24.02.2025 | 38,40 | 39,50 | 32,50 | 34,70 | -9,87% | 918,00 |
| 21.02.2025 | 44,00 | 45,90 | 37,70 | 38,50 | -12,50% | 768,00 |
| 20.02.2025 | 43,10 | 47,80 | 36,70 | 44,00 | 2,09% | 3.005,00 |
| 19.02.2025 | 49,95 | 49,95 | 42,70 | 43,10 | -6,30% | 1.735,00 |