118,840$
0,24%
Echtzeit-Aktienkurs Nebius Group N.V.
Bid:
Ask:
Aktienkurse zur Nebius Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 116,85 | 121,68 | 114,05 | 118,84 | 0,24% | 774.285,00 |
| 18.03.2026 | 114,80 | 122,77 | 114,00 | 118,56 | 1,92% | 35.496.758,00 |
| 17.03.2026 | 120,34 | 121,50 | 113,11 | 116,33 | -10,41% | 56.718.556,00 |
| 16.03.2026 | 124,75 | 132,30 | 124,42 | 129,85 | 14,96% | 34.657.739,00 |
| 13.03.2026 | 110,44 | 116,57 | 110,14 | 112,95 | 4,54% | 15.433.663,00 |
| 12.03.2026 | 109,09 | 111,04 | 106,52 | 108,04 | -3,53% | 13.302.419,00 |
| 11.03.2026 | 105,16 | 114,08 | 104,49 | 112,00 | 16,14% | 34.845.342,00 |
| 10.03.2026 | 95,14 | 98,40 | 95,00 | 96,43 | 1,57% | 6.925.072,00 |
| 09.03.2026 | 87,36 | 95,20 | 86,50 | 94,94 | 6,28% | 9.906.193,00 |
| 06.03.2026 | 92,30 | 94,95 | 88,80 | 89,33 | -6,61% | 7.740.990,00 |
| 05.03.2026 | 96,75 | 99,25 | 91,62 | 95,65 | -2,18% | 8.593.688,00 |
| 04.03.2026 | 90,40 | 98,48 | 90,15 | 97,78 | 12,65% | 12.876.112,00 |
| 03.03.2026 | 86,15 | 89,87 | 83,53 | 86,80 | -4,63% | 9.934.202,00 |
| 02.03.2026 | 88,00 | 91,39 | 86,80 | 91,01 | -0,20% | 10.986.525,00 |
| 27.02.2026 | 98,70 | 99,30 | 88,40 | 91,19 | -13,05% | 22.813.894,00 |
| 26.02.2026 | 106,00 | 108,32 | 102,00 | 104,88 | -1,17% | 8.264.384,00 |
| 25.02.2026 | 104,99 | 107,44 | 102,80 | 106,12 | 3,45% | 8.361.011,00 |
| 24.02.2026 | 99,37 | 103,75 | 97,75 | 102,58 | 1,96% | 7.385.583,00 |
| 23.02.2026 | 96,31 | 101,16 | 95,30 | 100,61 | 2,75% | 8.842.316,00 |
| 20.02.2026 | 106,59 | 108,32 | 97,03 | 97,92 | -9,00% | 17.292.004,00 |
| 19.02.2026 | 100,43 | 107,98 | 100,43 | 107,61 | 5,71% | 17.315.023,00 |
| 18.02.2026 | 99,73 | 104,40 | 96,86 | 101,80 | 4,39% | 13.132.490,00 |
| 17.02.2026 | 96,00 | 99,29 | 93,50 | 97,52 | -0,50% | 11.665.234,00 |
| 13.02.2026 | 89,86 | 100,32 | 88,86 | 98,01 | 9,23% | 20.543.825,00 |
| 12.02.2026 | 84,10 | 90,76 | 79,69 | 89,73 | 1,26% | 25.735.527,00 |
| 11.02.2026 | 92,92 | 94,75 | 87,14 | 88,61 | -3,46% | 13.933.025,00 |
| 10.02.2026 | 92,92 | 95,55 | 91,66 | 91,79 | -1,17% | 10.388.584,00 |
| 09.02.2026 | 84,45 | 93,68 | 83,81 | 92,88 | 7,87% | 13.235.607,00 |
| 06.02.2026 | 79,23 | 86,66 | 77,12 | 86,10 | 16,56% | 16.895.651,00 |
| 05.02.2026 | 79,14 | 80,82 | 73,52 | 73,87 | -10,34% | 17.441.051,00 |
| 04.02.2026 | 87,00 | 87,67 | 78,44 | 82,39 | -8,40% | 15.962.803,00 |
| 03.02.2026 | 89,93 | 91,39 | 84,75 | 89,95 | 2,03% | 9.743.079,00 |
| 02.02.2026 | 85,81 | 89,25 | 84,22 | 88,16 | 3,49% | 10.501.328,00 |
| 30.01.2026 | 91,55 | 92,04 | 84,12 | 85,19 | -10,24% | 18.182.263,00 |
| 29.01.2026 | 98,36 | 99,25 | 91,16 | 94,91 | -5,50% | 13.332.165,00 |
| 28.01.2026 | 100,00 | 101,85 | 96,44 | 100,43 | 2,62% | 11.834.114,00 |
| 27.01.2026 | 94,35 | 99,54 | 93,53 | 97,87 | 7,01% | 11.670.886,00 |
| 26.01.2026 | 97,71 | 100,88 | 91,36 | 91,46 | -3,22% | 14.675.945,00 |
| 23.01.2026 | 96,70 | 98,89 | 93,53 | 94,50 | -2,43% | 10.064.565,00 |
| 22.01.2026 | 102,01 | 103,98 | 96,50 | 96,85 | -2,04% | 10.237.090,00 |
| 21.01.2026 | 101,09 | 102,40 | 93,10 | 98,87 | -0,42% | 15.470.530,00 |
| 20.01.2026 | 101,83 | 104,47 | 98,34 | 99,29 | -8,68% | 16.768.594,00 |
| 16.01.2026 | 106,00 | 110,50 | 100,71 | 108,73 | 4,66% | 15.674.397,00 |
| 15.01.2026 | 104,56 | 108,13 | 101,10 | 103,89 | 1,87% | 11.190.850,00 |
| 14.01.2026 | 105,78 | 106,70 | 99,38 | 101,98 | -3,27% | 10.468.048,00 |
| 13.01.2026 | 107,33 | 107,95 | 103,92 | 105,43 | -1,77% | 10.405.206,00 |
| 12.01.2026 | 98,32 | 108,68 | 96,55 | 107,33 | 9,60% | 16.033.466,00 |
| 09.01.2026 | 98,90 | 104,97 | 97,10 | 97,93 | 0,65% | 11.735.268,00 |
| 08.01.2026 | 96,79 | 102,54 | 96,02 | 97,30 | 1,13% | 12.952.014,00 |
| 07.01.2026 | 99,01 | 102,35 | 95,56 | 96,21 | -4,02% | 10.185.837,00 |
| 06.01.2026 | 95,72 | 100,68 | 90,94 | 100,24 | 7,98% | 18.739.584,00 |
| 05.01.2026 | 95,00 | 95,44 | 90,89 | 92,83 | 3,20% | 10.025.590,00 |
| 02.01.2026 | 86,99 | 90,76 | 86,01 | 89,95 | 7,46% | 9.099.505,00 |
| 31.12.2025 | 85,37 | 86,47 | 82,90 | 83,71 | -1,72% | 7.055.872,00 |
| 30.12.2025 | 86,38 | 86,96 | 84,56 | 85,17 | -1,01% | 5.802.313,00 |
| 29.12.2025 | 84,45 | 88,61 | 84,29 | 86,04 | -1,77% | 8.076.086,00 |
| 26.12.2025 | 91,51 | 91,62 | 86,74 | 87,59 | -3,88% | 6.234.606,00 |
| 24.12.2025 | 90,23 | 91,42 | 88,65 | 91,13 | 1,22% | 3.338.007,00 |
| 23.12.2025 | 90,31 | 92,97 | 88,31 | 90,03 | -3,43% | 8.885.717,00 |
| 22.12.2025 | 92,97 | 95,90 | 91,10 | 93,23 | 4,21% | 11.303.103,00 |
| 19.12.2025 | 80,65 | 90,54 | 80,16 | 89,46 | 14,56% | 17.558.701,00 |
| 18.12.2025 | 79,05 | 80,35 | 77,01 | 78,09 | 3,50% | 10.345.822,00 |
| 17.12.2025 | 84,09 | 84,30 | 75,25 | 75,45 | -6,79% | 17.064.073,00 |
| 16.12.2025 | 79,58 | 81,56 | 76,88 | 80,95 | -0,23% | 13.847.810,00 |
| 15.12.2025 | 88,10 | 88,24 | 80,06 | 81,14 | -7,47% | 17.138.596,00 |
| 12.12.2025 | 93,31 | 95,65 | 86,20 | 87,69 | -6,99% | 14.990.621,00 |
| 11.12.2025 | 89,20 | 95,45 | 86,70 | 94,28 | 0,74% | 11.896.082,00 |
| 10.12.2025 | 95,73 | 97,09 | 92,20 | 93,59 | -2,93% | 10.080.735,00 |
| 09.12.2025 | 98,09 | 100,88 | 96,10 | 96,41 | -3,91% | 10.059.983,00 |
| 08.12.2025 | 97,29 | 100,50 | 95,30 | 100,33 | 2,34% | 8.737.775,00 |
| 05.12.2025 | 100,34 | 101,35 | 96,20 | 98,04 | -4,63% | 13.041.137,00 |
| 04.12.2025 | 99,07 | 103,84 | 97,47 | 102,80 | 3,92% | 11.234.128,00 |
| 03.12.2025 | 95,02 | 99,06 | 91,00 | 98,92 | 2,56% | 11.307.490,00 |
| 02.12.2025 | 100,36 | 102,95 | 96,06 | 96,45 | -3,69% | 11.332.667,00 |
| 01.12.2025 | 91,45 | 101,60 | 89,01 | 100,15 | 5,57% | 14.462.853,00 |
| 28.11.2025 | 96,55 | 97,08 | 93,44 | 94,87 | 0,19% | 6.018.834,00 |
| 26.11.2025 | 93,85 | 95,63 | 90,76 | 94,69 | 6,54% | 13.544.965,00 |
| 25.11.2025 | 89,29 | 91,28 | 84,72 | 88,88 | -3,29% | 15.021.195,00 |
| 24.11.2025 | 86,23 | 93,00 | 85,15 | 91,90 | 10,38% | 51.066.797,00 |
| 21.11.2025 | 85,55 | 88,74 | 78,21 | 83,26 | -1,63% | 34.963.167,00 |
| 20.11.2025 | 99,43 | 102,69 | 84,21 | 84,64 | -10,97% | 35.775.660,00 |
| 19.11.2025 | 93,01 | 96,72 | 91,80 | 95,07 | 5,00% | 22.040.586,00 |
| 18.11.2025 | 83,78 | 93,69 | 81,71 | 90,54 | 5,30% | 26.661.640,00 |
| 17.11.2025 | 83,82 | 89,65 | 83,59 | 85,98 | 2,92% | 23.478.713,00 |
| 14.11.2025 | 82,36 | 89,00 | 82,00 | 83,54 | -5,74% | 31.947.972,00 |
| 13.11.2025 | 90,89 | 91,48 | 84,50 | 88,63 | -6,07% | 41.803.017,00 |
| 12.11.2025 | 104,20 | 105,65 | 91,71 | 94,36 | -7,69% | 35.913.483,00 |
| 11.11.2025 | 114,13 | 114,56 | 99,83 | 102,22 | -7,03% | 45.261.131,00 |
| 10.11.2025 | 115,18 | 118,37 | 108,72 | 109,95 | -1,20% | 21.363.592,00 |
| 07.11.2025 | 104,50 | 111,30 | 101,26 | 111,28 | 1,68% | 17.614.072,00 |
| 06.11.2025 | 119,55 | 121,00 | 108,41 | 109,44 | -6,46% | 17.314.423,00 |
| 05.11.2025 | 113,64 | 118,21 | 111,43 | 117,00 | 5,84% | 13.977.675,00 |
| 04.11.2025 | 112,36 | 116,78 | 109,00 | 110,54 | -8,24% | 17.818.197,00 |
| 03.11.2025 | 134,00 | 134,93 | 119,75 | 120,47 | -7,91% | 17.247.025,00 |
| 31.10.2025 | 126,64 | 132,15 | 126,30 | 130,82 | 5,35% | 13.389.040,00 |
| 30.10.2025 | 121,20 | 128,44 | 117,76 | 124,18 | -0,74% | 12.204.384,00 |
| 29.10.2025 | 124,28 | 125,95 | 117,50 | 125,10 | 2,68% | 13.952.790,00 |
| 28.10.2025 | 126,44 | 129,03 | 120,78 | 121,83 | -2,87% | 13.455.547,00 |
| 27.10.2025 | 120,91 | 126,50 | 120,11 | 125,43 | 6,97% | 16.809.794,00 |
| 24.10.2025 | 111,16 | 117,45 | 110,01 | 117,26 | 10,46% | 17.411.914,00 |