65,920$
-3,61%
Echtzeit-Aktienkurs Nebius Group N.V.
Bid:
Ask:
Aktienkurse zur Nebius Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 67,66 | 67,99 | 64,14 | 65,72 | -3,90% | 711.657,00 |
| 29.08.2025 | 71,98 | 71,98 | 67,60 | 68,39 | -5,09% | 622.035,00 |
| 28.08.2025 | 69,48 | 73,50 | 69,27 | 72,06 | 2,69% | 768.656,00 |
| 27.08.2025 | 70,95 | 71,73 | 68,68 | 70,17 | -0,47% | 537.853,00 |
| 26.08.2025 | 69,88 | 72,76 | 69,34 | 70,50 | 0,67% | 653.755,00 |
| 25.08.2025 | 69,67 | 70,72 | 67,28 | 70,03 | 1,65% | 439.940,00 |
| 22.08.2025 | 65,71 | 69,61 | 64,67 | 68,89 | 4,03% | 820.668,00 |
| 21.08.2025 | 68,05 | 68,48 | 65,47 | 66,22 | -1,90% | 546.408,00 |
| 20.08.2025 | 66,05 | 67,50 | 62,03 | 67,50 | 0,37% | 1.007.785,00 |
| 19.08.2025 | 72,00 | 73,00 | 66,20 | 67,25 | -7,31% | 1.004.896,00 |
| 18.08.2025 | 71,87 | 72,58 | 68,29 | 72,55 | 1,27% | 408.841,00 |
| 15.08.2025 | 68,81 | 71,95 | 67,40 | 71,64 | 4,65% | 964.923,00 |
| 14.08.2025 | 71,18 | 71,50 | 67,13 | 68,46 | -3,17% | 1.027.452,00 |
| 13.08.2025 | 74,06 | 75,20 | 69,10 | 70,70 | -6,17% | 1.259.396,00 |
| 12.08.2025 | 70,66 | 75,91 | 70,07 | 75,35 | 7,24% | 1.109.704,00 |
| 11.08.2025 | 70,21 | 75,90 | 69,25 | 70,26 | 2,18% | 837.113,00 |
| 08.08.2025 | 65,93 | 71,44 | 65,25 | 68,76 | 5,34% | 1.382.775,00 |
| 07.08.2025 | 55,96 | 70,54 | 55,89 | 65,27 | 18,44% | 2.852.330,00 |
| 06.08.2025 | 54,78 | 55,89 | 53,99 | 55,11 | -0,14% | 1.992.089,00 |
| 05.08.2025 | 54,50 | 56,41 | 53,55 | 55,19 | 1,92% | 734.248,00 |
| 04.08.2025 | 53,09 | 54,50 | 52,91 | 54,15 | 4,07% | 369.218,00 |
| 01.08.2025 | 52,51 | 53,71 | 50,10 | 52,03 | -4,41% | 939.960,00 |
| 31.07.2025 | 53,27 | 57,12 | 52,69 | 54,43 | 6,17% | 1.459.282,00 |
| 30.07.2025 | 50,70 | 52,50 | 50,27 | 51,27 | 1,74% | 714.657,00 |
| 29.07.2025 | 52,60 | 54,68 | 50,00 | 50,39 | -4,50% | 901.087,00 |
| 28.07.2025 | 52,75 | 52,80 | 50,56 | 52,77 | 2,80% | 434.170,00 |
| 25.07.2025 | 52,19 | 52,75 | 51,33 | 51,33 | -1,61% | 626.480,00 |
| 24.07.2025 | 52,45 | 53,79 | 51,04 | 52,17 | 0,60% | 723.070,00 |
| 23.07.2025 | 51,30 | 52,02 | 50,45 | 51,86 | 1,51% | 633.522,00 |
| 22.07.2025 | 52,88 | 52,95 | 49,02 | 51,09 | -2,43% | 876.511,00 |
| 21.07.2025 | 53,53 | 58,15 | 51,90 | 52,36 | -0,78% | 842.368,00 |
| 18.07.2025 | 53,90 | 54,79 | 51,01 | 52,77 | -1,70% | 876.250,00 |
| 17.07.2025 | 53,50 | 56,15 | 52,73 | 53,68 | 0,77% | 614.170,00 |
| 16.07.2025 | 53,18 | 54,01 | 50,15 | 53,27 | -0,45% | 731.088,00 |
| 15.07.2025 | 52,54 | 55,43 | 51,03 | 53,51 | 3,02% | 1.382.566,00 |
| 14.07.2025 | 45,89 | 52,21 | 45,82 | 51,94 | 17,26% | 866.947,00 |
| 11.07.2025 | 46,31 | 47,57 | 43,89 | 44,30 | -4,57% | 754.511,00 |
| 10.07.2025 | 46,24 | 47,23 | 45,26 | 46,42 | 0,74% | 598.217,00 |
| 09.07.2025 | 47,05 | 48,73 | 45,82 | 46,08 | -2,18% | 687.596,00 |
| 08.07.2025 | 48,22 | 48,66 | 46,68 | 47,10 | -1,61% | 812.579,00 |
| 07.07.2025 | 50,04 | 50,04 | 47,24 | 47,87 | -4,45% | 321.654,00 |
| 03.07.2025 | 50,39 | 51,00 | 49,83 | 50,10 | 0,28% | 373.991,00 |
| 02.07.2025 | 51,04 | 51,70 | 48,90 | 49,96 | -0,75% | 766.870,00 |
| 01.07.2025 | 55,50 | 55,88 | 49,78 | 50,34 | -8,99% | 1.026.851,00 |
| 30.06.2025 | 52,36 | 55,55 | 52,19 | 55,31 | 6,67% | 596.005,00 |
| 27.06.2025 | 52,30 | 53,38 | 50,64 | 51,85 | -1,39% | 687.440,00 |
| 26.06.2025 | 49,74 | 53,16 | 48,60 | 52,58 | 8,36% | 937.252,00 |
| 25.06.2025 | 52,14 | 54,56 | 48,10 | 48,53 | -4,85% | 804.105,00 |
| 24.06.2025 | 49,12 | 52,97 | 48,26 | 51,00 | 7,40% | 1.062.833,00 |
| 23.06.2025 | 48,04 | 48,28 | 45,02 | 47,49 | -1,05% | 421.263,00 |
| 20.06.2025 | 48,51 | 49,70 | 46,90 | 47,99 | -0,64% | 844.769,00 |
| 18.06.2025 | 48,50 | 50,33 | 47,70 | 48,30 | 0,00% | 687.692,00 |
| 17.06.2025 | 49,78 | 50,15 | 47,67 | 48,30 | -4,20% | 725.850,00 |
| 16.06.2025 | 48,06 | 51,81 | 47,88 | 50,42 | 7,05% | 579.735,00 |
| 13.06.2025 | 48,48 | 49,62 | 46,88 | 47,10 | -6,34% | 981.762,00 |
| 12.06.2025 | 50,50 | 51,97 | 48,85 | 50,29 | -0,61% | 1.025.898,00 |
| 11.06.2025 | 51,37 | 53,20 | 49,88 | 50,60 | -3,71% | 1.160.052,00 |
| 10.06.2025 | 52,97 | 53,24 | 49,15 | 52,55 | -0,04% | 1.734.271,00 |
| 09.06.2025 | 50,84 | 55,02 | 49,33 | 52,57 | 8,89% | 1.240.857,00 |
| 06.06.2025 | 46,87 | 48,57 | 45,02 | 48,28 | 4,52% | 1.312.352,00 |
| 05.06.2025 | 40,46 | 49,70 | 40,11 | 46,19 | 17,25% | 3.432.306,00 |
| 04.06.2025 | 37,79 | 40,40 | 37,13 | 39,40 | 5,79% | 970.864,00 |
| 03.06.2025 | 36,04 | 37,98 | 35,74 | 37,24 | 3,42% | 963.801,00 |
| 02.06.2025 | 36,39 | 36,43 | 33,70 | 36,01 | -2,04% | 1.065.384,00 |
| 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 |