Nebius Group N.V.
[WKN: A1JGSL | ISIN: NL0009805522]
Aktienkurse
36,750$ -3,39%
Echtzeit-Aktienkurs Nebius Group N.V.
Bid: Ask:

Aktienkurse zur Nebius Group N.V. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
30.05.2025 37,98 38,18 36,02 36,76 -3,36% 748.258,00
29.05.2025 41,22 41,75 37,60 38,04 -3,94% 966.603,00
28.05.2025 40,05 40,85 38,72 39,60 -0,58% 748.561,00
27.05.2025 39,49 40,08 38,05 39,83 3,24% 902.368,00
23.05.2025 37,83 39,17 35,50 38,58 1,98% 1.150.473,00
22.05.2025 39,23 39,55 37,00 37,83 -2,93% 955.556,00
21.05.2025 38,37 41,35 38,26 38,97 -0,43% 1.114.838,00
20.05.2025 39,14 41,41 36,50 39,14 4,48% 2.147.331,00
19.05.2025 35,71 37,90 35,20 37,46 0,40% 509.644,00
16.05.2025 36,40 38,13 36,20 37,31 4,42% 1.707.319,00
15.05.2025 34,47 36,78 34,02 35,73 -1,05% 1.095.684,00
14.05.2025 35,67 36,63 34,48 36,11 2,35% 1.158.974,00
13.05.2025 33,25 35,98 32,93 35,28 5,72% 1.256.324,00
12.05.2025 32,32 33,72 31,15 33,37 17,96% 1.582.359,00
09.05.2025 28,50 29,07 27,23 28,29 0,39% 812.925,00
08.05.2025 28,05 28,59 27,32 28,18 2,64% 814.289,00
07.05.2025 25,39 28,28 25,38 27,46 9,69% 2.017.018,00
06.05.2025 23,56 25,07 23,22 25,03 5,17% 825.418,00
05.05.2025 24,85 24,85 23,74 23,80 -6,30% 287.966,00
02.05.2025 24,19 25,61 24,00 25,40 6,19% 638.239,00
01.05.2025 24,22 25,68 23,92 23,92 5,19% 977.319,00
30.04.2025 23,30 23,30 21,48 22,74 -4,77% 973.598,00
29.04.2025 24,02 24,30 23,71 23,88 -0,91% 364.391,00
28.04.2025 24,29 24,61 23,31 24,10 -1,57% 247.498,00
25.04.2025 24,43 25,06 23,86 24,49 0,18% 1.235.103,00
24.04.2025 23,08 24,61 22,88 24,44 6,45% 700.155,00
23.04.2025 23,12 23,76 22,57 22,96 5,61% 918.704,00
22.04.2025 21,01 22,03 21,01 21,74 4,87% 479.292,00
21.04.2025 21,25 21,29 20,26 20,73 -3,74% 232.200,00
17.04.2025 21,25 21,85 21,05 21,54 2,13% 424.137,00
16.04.2025 20,85 21,29 20,51 21,09 -1,19% 346.325,00
15.04.2025 20,93 21,57 20,78 21,34 2,99% 434.606,00
14.04.2025 22,03 22,71 20,53 20,72 -3,76% 293.306,00
11.04.2025 21,31 21,67 20,27 21,53 2,33% 953.873,00
10.04.2025 22,73 22,92 20,42 21,04 -10,35% 1.272.005,00
09.04.2025 19,70 23,99 18,90 23,47 16,77% 1.942.559,00
08.04.2025 21,53 22,75 19,67 20,10 -4,81% 1.148.973,00
07.04.2025 19,38 21,90 18,32 21,12 4,17% 609.189,00
04.04.2025 20,65 21,24 18,99 20,27 -6,87% 1.892.294,00
03.04.2025 22,18 23,10 21,40 21,77 -11,16% 1.255.600,00
02.04.2025 22,45 24,72 21,94 24,50 8,12% 1.496.876,00
01.04.2025 21,56 22,73 20,62 22,66 7,32% 1.476.330,00
31.03.2025 21,09 21,80 20,68 21,12 -5,40% 713.850,00
28.03.2025 25,34 25,34 21,76 22,32 -12,54% 1.954.578,00
27.03.2025 24,03 25,68 23,06 25,52 3,30% 1.524.514,00
26.03.2025 26,89 27,12 23,86 24,71 -9,11% 1.921.593,00
25.03.2025 28,83 29,49 26,92 27,18 -6,79% 1.241.147,00
24.03.2025 27,90 29,51 27,71 29,16 8,50% 491.244,00
21.03.2025 26,15 26,98 25,55 26,88 2,69% 1.069.788,00
20.03.2025 27,10 28,38 25,96 26,17 -5,08% 1.118.144,00
19.03.2025 26,22 28,18 26,00 27,57 7,40% 872.232,00
18.03.2025 28,18 28,18 25,62 25,67 -9,26% 1.088.165,00
17.03.2025 29,24 29,32 27,13 28,29 -1,67% 361.070,00
14.03.2025 26,74 28,80 26,74 28,77 9,98% 1.370.371,00
13.03.2025 28,01 28,50 26,03 26,16 -7,92% 1.794.634,00
12.03.2025 25,92 28,50 25,65 28,41 11,65% 2.417.268,00
11.03.2025 26,50 26,73 24,39 25,45 -2,84% 2.030.896,00
10.03.2025 27,21 27,53 24,86 26,19 -6,40% 755.659,00
07.03.2025 27,20 28,32 26,21 27,98 4,36% 1.629.004,00
06.03.2025 28,61 28,61 26,26 26,81 -11,14% 2.522.247,00
05.03.2025 31,05 31,56 29,36 30,17 1,86% 1.718.136,00
04.03.2025 27,66 30,91 26,23 29,62 5,37% 2.514.852,00
03.03.2025 32,87 33,46 27,59 28,11 -13,47% 974.438,00
28.02.2025 31,16 33,51 29,81 32,49 1,10% 1.310.894,00
27.02.2025 37,70 38,03 31,74 32,13 -10,61% 1.337.529,00
26.02.2025 35,95 37,88 35,14 35,95 4,98% 1.110.702,00
25.02.2025 35,24 36,43 32,75 34,24 -5,47% 1.101.245,00
24.02.2025 39,23 39,44 34,03 36,22 -9,14% 748.299,00
21.02.2025 46,16 46,40 39,51 39,87 -13,90% 1.688.074,00
20.02.2025 45,02 49,99 38,22 46,30 2,96% 2.562.802,00
19.02.2025 48,39 48,99 44,50 44,97 -6,25% 1.212.720,00
18.02.2025 46,73 50,80 46,35 47,97 7,82% 1.945.434,00
14.02.2025 44,60 47,66 41,66 44,49 6,69% 2.248.943,00
13.02.2025 40,20 41,80 38,70 41,70 6,13% 644.724,00
12.02.2025 40,86 41,19 38,96 39,29 -4,95% 823.594,00
11.02.2025 40,30 42,43 39,18 41,34 0,99% 722.846,00
10.02.2025 39,60 41,29 38,46 40,93 7,34% 469.107,00
07.02.2025 34,78 39,49 34,40 38,13 10,65% 1.440.306,00
06.02.2025 33,98 34,81 32,71 34,46 1,55% 845.443,00
05.02.2025 34,36 35,50 33,58 33,94 -1,64% 596.546,00
04.02.2025 33,85 34,94 33,02 34,50 3,70% 545.718,00
03.02.2025 30,22 34,10 29,54 33,27 1,96% 313.482,00
31.01.2025 32,75 34,57 31,95 32,63 2,55% 1.033.939,00
30.01.2025 31,00 33,36 30,70 31,82 7,05% 1.092.900,00
29.01.2025 31,18 31,30 28,97 29,73 -1,20% 880.272,00
28.01.2025 27,70 30,24 26,57 30,09 15,40% 1.595.354,00
27.01.2025 34,75 35,72 24,42 26,07 -37,50% 1.864.996,00
24.01.2025 39,15 43,65 39,00 41,71 7,92% 1.281.754,00
23.01.2025 38,68 40,04 37,62 38,65 -2,15% 687.708,00
22.01.2025 38,13 40,96 37,85 39,50 5,08% 814.499,00
21.01.2025 36,21 37,80 34,63 37,59 4,16% 669.863,00
17.01.2025 37,90 38,39 35,63 36,09 -3,96% 414.470,00
16.01.2025 37,15 38,45 35,85 37,58 1,46% 433.932,00
15.01.2025 36,44 39,38 35,61 37,04 0,11% 801.969,00
14.01.2025 34,99 37,32 33,80 37,00 3,76% 942.776,00
13.01.2025 31,70 36,00 31,15 35,66 7,70% 535.649,00
10.01.2025 30,68 33,94 29,03 33,11 7,85% 771.384,00
08.01.2025 31,10 31,73 29,63 30,70 -2,60% 368.405,00
07.01.2025 32,00 34,10 30,60 31,52 1,09% 613.992,00
06.01.2025 31,85 33,16 30,73 31,18 0,39% 341.216,00