214,000$
-2,70%
Echtzeit-Aktienkurs Nebius Group N.V.
Bid:
Ask:
Aktienkurse zur Nebius Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 219,26 | 221,92 | 210,73 | 214,77 | -2,35% | 10.606.677,00 |
| 21.05.2026 | 211,74 | 226,81 | 208,80 | 219,93 | 14,65% | 22.897.196,00 |
| 20.05.2026 | 203,97 | 204,25 | 190,64 | 191,82 | -2,99% | 12.289.598,00 |
| 19.05.2026 | 191,00 | 202,81 | 183,00 | 197,73 | -1,07% | 16.701.600,00 |
| 18.05.2026 | 217,47 | 218,07 | 190,08 | 199,86 | -9,13% | 20.927.412,00 |
| 15.05.2026 | 217,61 | 228,79 | 211,80 | 219,94 | -0,55% | 22.919.762,00 |
| 14.05.2026 | 213,38 | 233,73 | 207,75 | 221,15 | 6,70% | 29.245.713,00 |
| 13.05.2026 | 203,85 | 217,34 | 195,00 | 207,27 | 15,72% | 38.526.140,00 |
| 12.05.2026 | 180,42 | 185,61 | 172,25 | 179,11 | -3,76% | 11.497.896,00 |
| 11.05.2026 | 179,90 | 196,46 | 178,55 | 186,10 | 5,11% | 13.949.421,00 |
| 08.05.2026 | 183,70 | 188,25 | 176,50 | 177,05 | -4,18% | 12.929.585,00 |
| 07.05.2026 | 190,01 | 197,89 | 177,00 | 184,77 | -5,29% | 18.425.878,00 |
| 06.05.2026 | 179,60 | 195,99 | 175,11 | 195,09 | 10,90% | 19.083.733,00 |
| 05.05.2026 | 171,65 | 179,96 | 168,71 | 175,92 | -0,28% | 11.452.744,00 |
| 04.05.2026 | 160,38 | 179,40 | 159,70 | 176,42 | 14,20% | 24.644.799,00 |
| 01.05.2026 | 141,33 | 156,00 | 140,00 | 154,49 | 11,76% | 15.854.546,00 |
| 30.04.2026 | 145,19 | 146,98 | 135,00 | 138,23 | -2,10% | 12.565.296,00 |
| 29.04.2026 | 140,10 | 143,70 | 134,22 | 141,19 | 4,19% | 14.409.919,00 |
| 28.04.2026 | 138,40 | 141,46 | 132,70 | 135,51 | -6,52% | 15.886.338,00 |
| 27.04.2026 | 148,39 | 148,80 | 138,56 | 144,96 | -1,49% | 14.058.028,00 |
| 24.04.2026 | 163,67 | 165,25 | 145,81 | 147,16 | -6,32% | 18.386.622,00 |
| 23.04.2026 | 155,90 | 165,81 | 154,07 | 157,08 | 0,60% | 13.785.066,00 |
| 22.04.2026 | 162,86 | 167,43 | 155,35 | 156,14 | -0,26% | 12.707.240,00 |
| 21.04.2026 | 161,22 | 163,25 | 155,40 | 156,55 | -1,64% | 9.945.733,00 |
| 20.04.2026 | 157,00 | 161,75 | 154,04 | 159,16 | 1,29% | 12.900.236,00 |
| 17.04.2026 | 163,78 | 164,06 | 154,73 | 157,14 | -4,96% | 17.203.573,00 |
| 16.04.2026 | 167,00 | 168,71 | 160,09 | 165,34 | -0,86% | 13.851.160,00 |
| 15.04.2026 | 160,23 | 166,81 | 156,50 | 166,77 | 2,98% | 14.266.513,00 |
| 14.04.2026 | 161,10 | 166,10 | 158,52 | 161,94 | 4,77% | 21.760.801,00 |
| 13.04.2026 | 142,70 | 159,50 | 142,30 | 154,56 | 6,62% | 23.261.866,00 |
| 10.04.2026 | 134,88 | 149,82 | 134,88 | 144,97 | 6,34% | 25.785.086,00 |
| 09.04.2026 | 125,00 | 136,55 | 124,55 | 136,33 | 9,06% | 20.041.123,00 |
| 08.04.2026 | 126,88 | 127,75 | 119,35 | 125,00 | 6,47% | 18.553.254,00 |
| 07.04.2026 | 110,63 | 117,90 | 110,28 | 117,40 | 4,32% | 12.103.376,00 |
| 06.04.2026 | 108,66 | 113,84 | 107,45 | 112,54 | 3,42% | 10.858.909,00 |
| 02.04.2026 | 96,41 | 108,96 | 96,19 | 108,82 | 6,74% | 13.686.790,00 |
| 01.04.2026 | 105,95 | 107,87 | 101,35 | 101,95 | -1,74% | 14.800.417,00 |
| 31.03.2026 | 97,98 | 103,89 | 95,73 | 103,76 | 12,46% | 21.206.982,00 |
| 30.03.2026 | 102,05 | 102,24 | 89,65 | 92,26 | -8,49% | 16.523.198,00 |
| 27.03.2026 | 105,83 | 106,26 | 100,27 | 100,82 | -4,86% | 11.552.139,00 |
| 26.03.2026 | 113,26 | 113,30 | 105,41 | 105,97 | -7,92% | 13.245.871,00 |
| 25.03.2026 | 116,87 | 118,80 | 113,33 | 115,09 | 0,16% | 12.031.951,00 |
| 24.03.2026 | 116,18 | 117,80 | 112,01 | 114,91 | 0,67% | 11.589.825,00 |
| 23.03.2026 | 116,71 | 121,31 | 113,55 | 114,15 | -2,95% | 13.347.441,00 |
| 20.03.2026 | 120,48 | 123,72 | 112,63 | 117,62 | -3,21% | 17.414.030,00 |
| 19.03.2026 | 115,26 | 121,80 | 114,77 | 121,52 | 2,50% | 14.498.276,00 |
| 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 |