19,500€
-5,34%
Echtzeit-Aktienkurs Nebius Group N.V.
Bid:
Ask:
Aktienkurse zur Nebius Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.02.2025 | 48,10 | 49,95 | 44,20 | 46,00 | -7,82% | 2.736,00 |
| 17.02.2025 | 42,40 | 53,50 | 42,40 | 49,90 | 17,69% | 14.919,00 |
| 14.02.2025 | 39,80 | 45,30 | 39,30 | 42,40 | 6,53% | 8.303,00 |
| 13.02.2025 | 38,10 | 40,00 | 37,60 | 39,80 | 4,46% | 430,00 |
| 12.02.2025 | 39,90 | 40,00 | 37,60 | 38,10 | -4,27% | 972,00 |
| 11.02.2025 | 40,10 | 40,70 | 37,90 | 39,80 | 0,00% | 737,00 |
| 10.02.2025 | 37,90 | 40,80 | 37,20 | 39,80 | 11,80% | 3.362,00 |
| 07.02.2025 | 33,30 | 37,00 | 32,70 | 35,60 | 6,91% | 1.293,00 |
| 06.02.2025 | 32,80 | 33,50 | 31,50 | 33,30 | 1,52% | 455,00 |
| 05.02.2025 | 33,50 | 34,10 | 32,30 | 32,80 | -2,09% | 287,00 |