199,300$
34,46%
Echtzeit-Aktienkurs Nebius Group N.V.
Bid:
Ask:
Aktienkurse zur Nebius Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 172,18 | 195,89 | 169,08 | 188,43 | 27,13% | 42.302.388,00 |
| 29.07.2026 | 170,45 | 172,00 | 145,80 | 148,22 | -12,65% | 38.396.933,00 |
| 28.07.2026 | 178,87 | 180,07 | 161,44 | 169,69 | -9,68% | 28.400.307,00 |
| 27.07.2026 | 196,73 | 199,89 | 180,83 | 187,88 | 0,06% | 18.012.537,00 |
| 24.07.2026 | 218,00 | 218,54 | 186,41 | 187,77 | -15,02% | 24.095.349,00 |
| 23.07.2026 | 214,29 | 230,30 | 214,22 | 220,97 | 1,29% | 15.169.235,00 |
| 22.07.2026 | 211,00 | 228,66 | 209,52 | 218,16 | 0,57% | 16.040.130,00 |
| 21.07.2026 | 193,05 | 217,62 | 192,12 | 216,92 | 18,78% | 25.245.262,00 |
| 20.07.2026 | 186,97 | 194,34 | 179,08 | 182,62 | 2,76% | 15.953.045,00 |
| 17.07.2026 | 165,08 | 186,77 | 164,31 | 177,71 | 3,46% | 24.912.157,00 |
| 16.07.2026 | 190,41 | 193,10 | 169,23 | 171,77 | -13,90% | 25.138.020,00 |
| 15.07.2026 | 197,42 | 203,25 | 187,24 | 199,51 | 2,79% | 18.648.562,00 |
| 14.07.2026 | 217,04 | 222,75 | 193,00 | 194,09 | -7,80% | 17.530.543,00 |
| 13.07.2026 | 212,69 | 219,00 | 204,70 | 210,51 | -4,16% | 10.477.631,00 |
| 10.07.2026 | 213,03 | 224,48 | 207,44 | 219,65 | 1,60% | 11.490.535,00 |
| 09.07.2026 | 229,18 | 229,50 | 211,51 | 216,20 | -0,13% | 13.852.885,00 |
| 08.07.2026 | 192,67 | 218,49 | 192,67 | 216,48 | 10,91% | 17.417.511,00 |
| 07.07.2026 | 202,32 | 207,52 | 193,68 | 195,19 | -8,37% | 16.848.941,00 |
| 06.07.2026 | 216,25 | 224,97 | 206,21 | 213,02 | -1,21% | 14.727.513,00 |
| 02.07.2026 | 233,00 | 237,26 | 207,30 | 215,62 | -5,92% | 24.901.806,00 |
| 01.07.2026 | 240,27 | 246,49 | 228,17 | 229,18 | -17,01% | 30.165.315,00 |
| 30.06.2026 | 258,26 | 290,60 | 255,80 | 276,17 | 5,75% | 12.739.745,00 |
| 29.06.2026 | 249,38 | 263,80 | 234,50 | 261,15 | 8,68% | 14.160.797,00 |
| 26.06.2026 | 244,85 | 248,80 | 234,40 | 240,30 | -6,36% | 13.154.996,00 |
| 25.06.2026 | 272,57 | 275,52 | 252,56 | 256,63 | -1,17% | 14.192.234,00 |
| 24.06.2026 | 275,10 | 276,15 | 249,21 | 259,66 | -5,66% | 14.696.363,00 |
| 23.06.2026 | 257,75 | 295,23 | 251,00 | 275,25 | -2,95% | 18.470.080,00 |
| 22.06.2026 | 289,96 | 299,86 | 278,00 | 283,61 | -1,07% | 14.531.958,00 |
| 18.06.2026 | 298,20 | 298,80 | 275,58 | 286,69 | 2,06% | 36.625.522,00 |
| 17.06.2026 | 265,65 | 297,93 | 264,29 | 280,91 | 5,96% | 23.861.454,00 |
| 16.06.2026 | 255,47 | 277,35 | 253,40 | 265,10 | 1,93% | 14.482.359,00 |
| 15.06.2026 | 251,96 | 262,89 | 245,24 | 260,07 | 11,93% | 16.554.693,00 |
| 12.06.2026 | 234,65 | 243,59 | 223,50 | 232,36 | 4,55% | 17.185.291,00 |
| 11.06.2026 | 205,39 | 228,49 | 205,00 | 222,24 | 4,98% | 14.023.959,00 |
| 10.06.2026 | 215,49 | 230,99 | 211,37 | 211,69 | -3,83% | 14.835.280,00 |
| 09.06.2026 | 230,00 | 237,66 | 200,30 | 220,12 | 0,97% | 22.436.928,00 |
| 08.06.2026 | 240,40 | 240,40 | 217,70 | 218,00 | -4,31% | 13.847.373,00 |
| 05.06.2026 | 246,86 | 250,75 | 216,69 | 227,81 | -12,27% | 20.874.022,00 |
| 04.06.2026 | 239,74 | 264,47 | 234,69 | 259,67 | 3,17% | 11.837.506,00 |
| 03.06.2026 | 260,22 | 267,46 | 247,51 | 251,68 | -3,42% | 10.091.769,00 |
| 02.06.2026 | 272,10 | 278,84 | 259,75 | 260,58 | -1,49% | 13.664.017,00 |
| 01.06.2026 | 244,09 | 274,80 | 238,00 | 264,51 | 14,46% | 23.968.302,00 |
| 29.05.2026 | 227,86 | 233,60 | 210,40 | 231,09 | 2,10% | 23.748.666,00 |
| 28.05.2026 | 230,38 | 232,89 | 219,01 | 226,34 | 8,62% | 25.483.178,00 |
| 27.05.2026 | 207,79 | 209,64 | 198,31 | 208,37 | 0,15% | 11.071.787,00 |
| 26.05.2026 | 220,68 | 221,01 | 205,66 | 208,06 | -3,12% | 11.155.489,00 |
| 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 |