154,450€
5,13%
Echtzeit-Aktienkurs Nebius Group N.V.
Bid:
Ask:
Aktienkurse zur Nebius Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 154,42 | 159,92 | 148,53 | 154,02 | 4,83% | 2.015,00 |
| 16.10.2026 | 167,77 | 170,69 | 145,34 | 146,92 | -12,83% | 848,00 |
| 15.10.2026 | 162,75 | 168,87 | 145,72 | 168,55 | 1,52% | 1.060,00 |
| 14.10.2026 | 185,51 | 186,36 | 164,18 | 166,02 | -10,15% | 850,00 |
| 13.10.2026 | 183,41 | 185,71 | 176,71 | 184,77 | -0,99% | 410,00 |
| 12.10.2026 | 197,46 | 199,94 | 185,40 | 186,61 | -5,46% | 371,00 |
| 09.10.2026 | 197,93 | 203,58 | 195,50 | 197,39 | 1,32% | 359,00 |
| 08.10.2026 | 212,85 | 212,85 | 194,70 | 194,82 | -7,16% | 682,00 |
| 07.10.2026 | 220,83 | 221,58 | 209,18 | 209,85 | -5,48% | 576,00 |
| 06.10.2026 | 208,20 | 226,38 | 207,98 | 222,02 | 7,10% | 933,00 |
| 05.10.2026 | 215,48 | 219,98 | 205,63 | 207,30 | -3,92% | 568,00 |
| 02.10.2026 | 208,98 | 220,18 | 207,13 | 215,75 | 4,49% | 329,00 |
| 01.10.2026 | 208,60 | 215,05 | 202,55 | 206,48 | -0,94% | 237,00 |
| 30.09.2026 | 210,05 | 220,27 | 205,95 | 208,43 | -0,45% | 1.158,00 |
| 29.09.2026 | 202,50 | 217,65 | 201,30 | 209,38 | 2,38% | 192,00 |
| 28.09.2026 | 209,02 | 215,68 | 200,95 | 204,50 | -1,86% | 328,00 |
| 25.09.2026 | 215,88 | 218,52 | 206,77 | 208,38 | -3,08% | 1.036,00 |
| 24.09.2026 | 199,34 | 219,18 | 195,61 | 215,00 | 7,84% | 553,00 |
| 23.09.2026 | 207,23 | 209,18 | 198,87 | 199,37 | -3,51% | 389,00 |
| 22.09.2026 | 202,90 | 215,15 | 198,00 | 206,63 | 1,77% | 207,00 |
| 21.09.2026 | 193,48 | 207,60 | 192,94 | 203,02 | 4,27% | 613,00 |
| 18.09.2026 | 189,23 | 195,39 | 183,48 | 194,72 | 3,67% | 574,00 |
| 17.09.2026 | 194,47 | 202,75 | 182,53 | 187,83 | 3,11% | 778,00 |
| 16.09.2026 | 180,46 | 191,27 | 179,76 | 182,16 | 1,46% | 199,00 |
| 15.09.2026 | 183,60 | 187,51 | 179,22 | 179,54 | -2,65% | 161,00 |
| 14.09.2026 | 189,50 | 189,72 | 176,69 | 184,42 | -4,67% | 1.147,00 |
| 11.09.2026 | 196,81 | 205,00 | 193,08 | 193,46 | -1,51% | 241,00 |
| 10.09.2026 | 203,40 | 205,15 | 194,57 | 196,42 | -5,84% | 432,00 |
| 09.09.2026 | 211,08 | 214,65 | 205,70 | 208,60 | -0,61% | 716,00 |
| 08.09.2026 | 196,50 | 219,10 | 189,96 | 209,88 | 6,80% | 698,00 |
| 07.09.2026 | 193,94 | 198,37 | 190,81 | 196,52 | 1,84% | 193,00 |
| 04.09.2026 | 181,17 | 192,97 | 178,25 | 192,97 | 6,33% | 1.120,00 |
| 03.09.2026 | 176,53 | 182,04 | 169,30 | 181,49 | 3,02% | 1.261,00 |
| 02.09.2026 | 170,12 | 177,10 | 166,96 | 176,17 | 1,73% | 305,00 |
| 01.09.2026 | 178,20 | 180,04 | 168,24 | 173,18 | -2,40% | 693,00 |
| 31.08.2026 | 178,65 | 180,92 | 173,72 | 177,44 | -1,60% | 272,00 |
| 28.08.2026 | 183,66 | 185,95 | 177,43 | 180,33 | -3,12% | 762,00 |
| 27.08.2026 | 192,75 | 198,85 | 184,97 | 186,13 | 0,95% | 635,00 |
| 26.08.2026 | 189,25 | 189,82 | 183,41 | 184,37 | -2,73% | 468,00 |
| 25.08.2026 | 185,13 | 191,93 | 183,12 | 189,55 | 5,04% | 374,00 |
| 24.08.2026 | 181,32 | 183,20 | 173,29 | 180,46 | -3,74% | 906,00 |
| 21.08.2026 | 188,16 | 197,45 | 186,59 | 187,48 | 0,61% | 636,00 |
| 20.08.2026 | 194,22 | 196,59 | 181,70 | 186,34 | -2,98% | 918,00 |
| 19.08.2026 | 214,52 | 218,27 | 183,38 | 192,06 | -10,88% | 2.119,00 |
| 18.08.2026 | 231,83 | 239,95 | 211,55 | 215,50 | -7,29% | 726,00 |
| 17.08.2026 | 235,50 | 245,65 | 227,85 | 232,45 | -3,09% | 2.459,00 |
| 14.08.2026 | 221,93 | 240,83 | 220,55 | 239,85 | 9,00% | 1.723,00 |
| 13.08.2026 | 224,83 | 239,10 | 213,20 | 220,05 | -0,67% | 1.408,00 |
| 12.08.2026 | 176,57 | 221,65 | 176,57 | 221,52 | 32,28% | 4.411,00 |
| 11.08.2026 | 159,62 | 169,30 | 159,01 | 167,47 | 4,94% | 593,00 |
| 10.08.2026 | 165,27 | 169,79 | 158,78 | 159,58 | -2,21% | 807,00 |
| 07.08.2026 | 168,29 | 175,98 | 156,51 | 163,18 | -0,99% | 875,00 |
| 06.08.2026 | 186,51 | 186,77 | 164,73 | 164,81 | -13,48% | 2.361,00 |
| 05.08.2026 | 196,90 | 198,40 | 186,13 | 190,48 | -2,69% | 599,00 |
| 04.08.2026 | 186,57 | 199,06 | 184,09 | 195,75 | 6,11% | 1.594,00 |
| 03.08.2026 | 167,50 | 192,57 | 154,59 | 184,47 | 11,40% | 2.160,00 |
| 31.07.2026 | 177,53 | 180,97 | 158,55 | 165,59 | 1,20% | 2.327,00 |
| 30.07.2026 | 128,67 | 170,04 | 128,67 | 163,62 | 26,45% | 2.575,00 |
| 29.07.2026 | 147,74 | 154,34 | 127,38 | 129,40 | -12,67% | 1.418,00 |
| 28.07.2026 | 159,70 | 161,23 | 142,01 | 148,17 | -10,75% | 1.847,00 |
| 27.07.2026 | 170,00 | 175,99 | 159,09 | 166,01 | -1,50% | 809,00 |
| 24.07.2026 | 194,85 | 197,31 | 167,50 | 168,54 | -12,37% | 2.236,00 |
| 23.07.2026 | 198,44 | 202,33 | 187,92 | 192,34 | 0,59% | 1.258,00 |
| 22.07.2026 | 192,23 | 200,40 | 182,11 | 191,22 | 0,33% | 1.234,00 |
| 21.07.2026 | 168,48 | 190,79 | 168,48 | 190,60 | 19,81% | 1.772,00 |
| 20.07.2026 | 155,35 | 170,08 | 155,35 | 159,08 | 2,55% | 1.181,00 |
| 17.07.2026 | 143,66 | 163,23 | 141,00 | 155,13 | 4,51% | 5.121,00 |
| 16.07.2026 | 172,36 | 173,00 | 147,93 | 148,44 | -14,66% | 1.791,00 |
| 15.07.2026 | 170,63 | 177,46 | 163,80 | 173,94 | 1,77% | 578,00 |
| 14.07.2026 | 183,64 | 193,98 | 169,16 | 170,91 | -7,14% | 3.188,00 |
| 13.07.2026 | 184,05 | 191,74 | 179,93 | 184,06 | -5,10% | 638,00 |
| 10.07.2026 | 189,49 | 196,56 | 181,68 | 193,95 | 1,73% | 438,00 |
| 09.07.2026 | 188,72 | 201,08 | 185,25 | 190,65 | -0,26% | 2.189,00 |
| 08.07.2026 | 170,28 | 191,17 | 158,98 | 191,14 | 10,81% | 3.298,00 |
| 07.07.2026 | 178,22 | 183,76 | 169,60 | 172,50 | -8,33% | 1.223,00 |
| 06.07.2026 | 196,30 | 197,48 | 182,19 | 188,18 | -2,75% | 527,00 |
| 03.07.2026 | 189,64 | 200,88 | 188,51 | 193,51 | 2,94% | 1.553,00 |
| 02.07.2026 | 202,55 | 210,52 | 181,35 | 187,99 | -7,98% | 2.250,00 |
| 01.07.2026 | 242,83 | 246,10 | 200,43 | 204,30 | -16,47% | 2.659,00 |
| 30.06.2026 | 228,20 | 254,45 | 224,88 | 244,58 | 7,11% | 1.388,00 |
| 29.06.2026 | 213,90 | 230,90 | 205,80 | 228,35 | 7,66% | 577,00 |
| 26.06.2026 | 217,25 | 221,68 | 205,90 | 212,10 | -5,83% | 1.052,00 |
| 25.06.2026 | 237,20 | 241,98 | 222,15 | 225,23 | -1,30% | 445,00 |
| 24.06.2026 | 242,83 | 250,00 | 219,63 | 228,20 | -5,65% | 1.142,00 |
| 23.06.2026 | 240,50 | 259,17 | 224,13 | 241,88 | -2,72% | 1.515,00 |
| 22.06.2026 | 247,23 | 261,98 | 243,18 | 248,65 | 1,00% | 773,00 |
| 19.06.2026 | 248,45 | 249,15 | 243,13 | 246,20 | -1,77% | 558,00 |
| 18.06.2026 | 253,20 | 260,42 | 240,30 | 250,63 | 0,13% | 1.387,00 |
| 17.06.2026 | 232,93 | 257,58 | 227,83 | 250,30 | 9,00% | 1.465,00 |
| 16.06.2026 | 223,58 | 238,85 | 217,70 | 229,63 | 2,58% | 1.346,00 |
| 15.06.2026 | 215,15 | 226,50 | 211,20 | 223,85 | 11,70% | 1.486,00 |
| 12.06.2026 | 200,90 | 210,40 | 193,35 | 200,40 | 4,16% | 1.287,00 |
| 11.06.2026 | 184,18 | 197,11 | 177,94 | 192,40 | 4,64% | 441,00 |
| 10.06.2026 | 184,84 | 199,79 | 180,00 | 183,86 | -3,26% | 885,00 |
| 09.06.2026 | 195,92 | 205,23 | 173,85 | 190,06 | 0,41% | 3.945,00 |
| 08.06.2026 | 197,08 | 209,95 | 188,87 | 189,29 | -3,73% | 1.852,00 |
| 05.06.2026 | 219,10 | 219,30 | 188,10 | 196,63 | -12,51% | 1.665,00 |
| 04.06.2026 | 210,93 | 227,68 | 198,99 | 224,75 | 4,15% | 813,00 |
| 03.06.2026 | 220,75 | 230,18 | 213,60 | 215,80 | -4,37% | 2.147,00 |
| 02.06.2026 | 226,85 | 242,75 | 223,98 | 225,65 | -0,68% | 1.686,00 |