Nebius Group N.V./KO/Call [endlos]/MS
WKN MK7C4P
ISIN DE000MK7C4P9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 30.06.2025 | 21:52:10.673 | 2,110 BZ | 200 | 422,000 | 478.733,000 | 949.546,110 |
| 30.06.2025 | 21:52:10.673 | 2,110 BZ | 200 | 422,000 | 478.733,000 | 949.546,110 |
| 30.06.2025 | 21:37:05.988 | 2,060 BZ | 1.800 | 3.708,000 | 478.533,000 | 949.124,110 |
| 30.06.2025 | 21:25:57.335 | 2,010 BZ | 1.000 | 2.010,000 | 476.733,000 | 945.416,110 |
| 30.06.2025 | 21:15:57.518 | 2,020 BZ | 520 | 1.050,400 | 475.733,000 | 943.406,110 |
| 30.06.2025 | 21:11:20.606 | 2,040 BZ | 150 | 306,000 | 475.213,000 | 942.355,710 |
| 30.06.2025 | 20:59:21.488 | 2,030 BZ | 150 | 304,500 | 475.063,000 | 942.049,710 |
| 30.06.2025 | 20:58:14.435 | 2,030 BZ | 500 | 1.015,000 | 474.913,000 | 941.745,210 |
| 30.06.2025 | 20:45:01.827 | 2,000 BZ | 3.500 | 7.000,000 | 474.413,000 | 940.730,210 |
| 30.06.2025 | 20:34:29.244 | 2,040 BZ | 300 | 612,000 | 470.913,000 | 933.730,210 |
| 30.06.2025 | 20:31:51.376 | 2,030 BZ | 68 | 138,040 | 470.613,000 | 933.118,210 |
| 30.06.2025 | 20:29:41.506 | 2,050 BZ | 150 | 307,500 | 470.545,000 | 932.980,170 |
| 30.06.2025 | 20:29:19.142 | 2,050 BZ | 1.950 | 3.997,500 | 470.395,000 | 932.672,670 |
| 30.06.2025 | 19:47:08.466 | 2,040 BZ | 368 | 750,720 | 468.445,000 | 928.675,170 |
| 30.06.2025 | 19:34:13.803 | 2,050 BZ | 300 | 615,000 | 468.077,000 | 927.924,450 |
| 30.06.2025 | 19:20:29.977 | 2,050 BZ | 2.111 | 4.327,550 | 467.777,000 | 927.309,450 |
| 30.06.2025 | 19:13:41.711 | 2,040 BZ | 10.000 | 20.400,000 | 465.666,000 | 922.981,900 |
| 30.06.2025 | 19:13:23.615 | 2,040 BZ | 610 | 1.244,400 | 455.666,000 | 902.581,900 |
| 30.06.2025 | 19:12:04.584 | 2,040 BZ | 2.250 | 4.590,000 | 455.056,000 | 901.337,500 |
| 30.06.2025 | 19:11:25.614 | 2,040 BZ | 1 | 2,040 | 452.806,000 | 896.747,500 |
| 30.06.2025 | 19:02:58.030 | 2,010 BZ | 1.500 | 3.015,000 | 452.805,000 | 896.745,460 |
| 30.06.2025 | 19:01:52.126 | 2,020 BZ | 1.000 | 2.020,000 | 451.305,000 | 893.730,460 |
| 30.06.2025 | 19:00:36.151 | 2,030 BZ | 600 | 1.218,000 | 450.305,000 | 891.710,460 |
| 30.06.2025 | 18:59:12.518 | 2,040 BZ | 1.600 | 3.264,000 | 449.705,000 | 890.492,460 |
| 30.06.2025 | 18:58:39.133 | 2,050 BZ | 600 | 1.230,000 | 448.105,000 | 887.228,460 |
| 30.06.2025 | 18:57:43.189 | 2,050 BZ | 1.000 | 2.050,000 | 447.505,000 | 885.998,460 |
| 30.06.2025 | 18:57:40.213 | 2,050 BZ | 150 | 307,500 | 446.505,000 | 883.948,460 |
| 30.06.2025 | 18:57:21.040 | 2,060 BZ | 600 | 1.236,000 | 446.355,000 | 883.640,960 |
| 30.06.2025 | 18:53:47.152 | 2,070 BZ | 1.000 | 2.070,000 | 445.755,000 | 882.404,960 |
| 30.06.2025 | 18:49:21.928 | 2,070 BZ | 1.000 | 2.070,000 | 444.755,000 | 880.334,960 |
| 30.06.2025 | 18:49:01.718 | 2,070 BZ | 2.000 | 4.140,000 | 443.755,000 | 878.264,960 |
| 30.06.2025 | 18:37:50.931 | 2,040 BZ | 2.500 | 5.100,000 | 441.755,000 | 874.124,960 |
| 30.06.2025 | 18:31:59.900 | 2,030 BZ | 2.870 | 5.826,100 | 439.255,000 | 869.024,960 |
| 30.06.2025 | 18:29:05.255 | 2,020 BZ | 325 | 656,500 | 436.385,000 | 863.198,860 |
| 30.06.2025 | 18:21:35.055 | 2,020 BZ | 500 | 1.010,000 | 436.060,000 | 862.542,360 |
| 30.06.2025 | 18:21:05.448 | 2,010 BZ | 4.000 | 8.040,000 | 435.560,000 | 861.532,360 |
| 30.06.2025 | 18:08:00.386 | 2,070 BZ | 2.400 | 4.968,000 | 431.560,000 | 853.492,360 |
| 30.06.2025 | 18:03:13.100 | 2,050 BZ | 1.250 | 2.562,500 | 429.160,000 | 848.524,360 |
| 30.06.2025 | 18:00:38.218 | 2,030 BZ | 500 | 1.015,000 | 427.910,000 | 845.961,860 |
| 30.06.2025 | 17:58:42.673 | 2,020 BZ | 150 | 303,000 | 427.410,000 | 844.946,860 |
| 30.06.2025 | 17:55:20.174 | 2,030 BZ | 1.000 | 2.030,000 | 427.260,000 | 844.643,860 |
| 30.06.2025 | 17:55:11.797 | 2,030 BZ | 200 | 406,000 | 426.260,000 | 842.613,860 |
| 30.06.2025 | 17:54:00.642 | 2,030 G | - | - | 426.060,000 | 842.207,860 |
| 30.06.2025 | 17:48:18.448 | 2,020 BZ | 3.307 | 6.680,140 | 426.060,000 | 842.207,860 |
| 30.06.2025 | 17:48:05.988 | 2,020 BZ | 5.000 | 10.100,000 | 422.753,000 | 835.527,720 |
| 30.06.2025 | 17:45:29.087 | 2,040 BZ | 950 | 1.938,000 | 417.753,000 | 825.427,720 |
| 30.06.2025 | 17:43:12.148 | 2,030 BZ | 1.000 | 2.030,000 | 416.803,000 | 823.489,720 |
| 30.06.2025 | 17:34:29.173 | 2,040 BZ | 9.000 | 18.360,000 | 415.803,000 | 821.459,720 |
| 30.06.2025 | 17:32:56.527 | 2,030 BZ | 882 | 1.790,460 | 406.803,000 | 803.099,720 |
| 30.06.2025 | 17:31:42.370 | 2,040 BZ | 10.000 | 20.400,000 | 405.921,000 | 801.309,260 |
| 30.06.2025 | 17:30:29.645 | 2,040 BZ | 300 | 612,000 | 395.921,000 | 780.909,260 |
| 30.06.2025 | 17:25:36.057 | 2,010 BZ | 1.000 | 2.010,000 | 395.621,000 | 780.297,260 |
| 30.06.2025 | 17:25:03.566 | 2,010 BZ | 10.000 | 20.100,000 | 394.621,000 | 778.287,260 |
| 30.06.2025 | 17:24:52.431 | 2,000 G | - | - | 384.621,000 | 758.187,260 |
| 30.06.2025 | 17:22:38.166 | 1,990 BZ | 475 | 945,250 | 384.621,000 | 758.187,260 |
| 30.06.2025 | 17:21:20.353 | 2,000 BZ | 1.000 | 2.000,000 | 384.146,000 | 757.242,010 |
| 30.06.2025 | 17:18:33.040 | 2,010 BZ | 500 | 1.005,000 | 383.146,000 | 755.242,010 |
| 30.06.2025 | 17:17:10.475 | 2,000 BZ | 6 | 12,000 | 382.646,000 | 754.237,010 |
| 30.06.2025 | 17:17:05.336 | 2,000 BZ | 3.000 | 6.000,000 | 382.640,000 | 754.225,010 |
| 30.06.2025 | 17:16:33.812 | 2,010 BZ | 2.500 | 5.025,000 | 379.640,000 | 748.225,010 |
| 30.06.2025 | 17:16:03.484 | 2,010 BZ | 1.000 | 2.010,000 | 377.140,000 | 743.200,010 |
| 30.06.2025 | 17:14:52.121 | 2,000 BZ | 748 | 1.496,000 | 376.140,000 | 741.190,010 |
| 30.06.2025 | 17:14:44.524 | 2,010 BZ | 748 | 1.503,480 | 375.392,000 | 739.694,010 |
| 30.06.2025 | 17:14:21.049 | 2,010 BZ | 500 | 1.005,000 | 374.644,000 | 738.190,530 |
| 30.06.2025 | 17:11:33.576 | 2,000 BZ | 850 | 1.700,000 | 374.144,000 | 737.185,530 |
| 30.06.2025 | 17:11:30.206 | 2,000 BZ | 391 | 782,000 | 373.294,000 | 735.485,530 |
| 30.06.2025 | 17:10:47.578 | 2,010 BZ | 500 | 1.005,000 | 372.903,000 | 734.703,530 |
| 30.06.2025 | 17:10:15.619 | 2,010 BZ | 350 | 703,500 | 372.403,000 | 733.698,530 |
| 30.06.2025 | 17:09:19.111 | 2,010 BZ | 500 | 1.005,000 | 372.053,000 | 732.995,030 |
| 30.06.2025 | 17:06:13.478 | 2,030 BZ | 16.000 | 32.480,000 | 371.553,000 | 731.990,030 |
| 30.06.2025 | 17:03:15.834 | 2,020 BZ | 767 | 1.549,340 | 355.553,000 | 699.510,030 |
| 30.06.2025 | 17:00:05.366 | 2,020 BZ | 767 | 1.549,340 | 354.786,000 | 697.960,690 |
| 30.06.2025 | 16:59:23.515 | 2,020 BZ | 500 | 1.010,000 | 354.019,000 | 696.411,350 |
| 30.06.2025 | 16:59:18.821 | 2,020 BZ | 500 | 1.010,000 | 353.519,000 | 695.401,350 |
| 30.06.2025 | 16:56:36.984 | 2,020 BZ | 250 | 505,000 | 353.019,000 | 694.391,350 |
| 30.06.2025 | 16:54:35.238 | 2,010 BZ | 25.000 | 50.250,000 | 352.769,000 | 693.886,350 |
| 30.06.2025 | 16:54:22.172 | 2,010 BZ | 5.000 | 10.050,000 | 327.769,000 | 643.636,350 |
| 30.06.2025 | 16:53:24.739 | 2,010 BZ | 2.050 | 4.120,500 | 322.769,000 | 633.586,350 |
| 30.06.2025 | 16:53:20.693 | 2,010 BZ | 5.000 | 10.050,000 | 320.719,000 | 629.465,850 |
| 30.06.2025 | 16:53:14.632 | 2,000 BZ | 5.000 | 10.000,000 | 315.719,000 | 619.415,850 |
| 30.06.2025 | 16:51:45.169 | 2,020 BZ | 28.328 | 57.222,560 | 310.719,000 | 609.415,850 |
| 30.06.2025 | 16:51:36.265 | 2,030 BZ | 1.000 | 2.030,000 | 282.391,000 | 552.193,290 |
| 30.06.2025 | 16:51:12.088 | 2,020 BZ | 300 | 606,000 | 281.391,000 | 550.163,290 |
| 30.06.2025 | 16:48:39.950 | 1,980 BZ | 500 | 990,000 | 281.091,000 | 549.557,290 |
| 30.06.2025 | 16:48:17.507 | 1,980 BZ | 300 | 594,000 | 280.591,000 | 548.567,290 |
| 30.06.2025 | 16:47:37.666 | 1,980 BZ | 275 | 544,500 | 280.291,000 | 547.973,290 |
| 30.06.2025 | 16:44:21.418 | 1,970 BZ | 300 | 591,000 | 280.016,000 | 547.428,790 |
| 30.06.2025 | 16:44:14.697 | 1,970 BZ | 7.000 | 13.790,000 | 279.716,000 | 546.837,790 |
| 30.06.2025 | 16:43:17.382 | 1,970 BZ | 5.000 | 9.850,000 | 272.716,000 | 533.047,790 |
| 30.06.2025 | 16:40:57.917 | 1,970 BZ | 600 | 1.182,000 | 267.716,000 | 523.197,790 |
| 30.06.2025 | 16:40:21.588 | 1,970 BZ | 500 | 985,000 | 267.116,000 | 522.015,790 |
| 30.06.2025 | 16:39:25.527 | 1,960 BZ | 500 | 980,000 | 266.616,000 | 521.030,790 |
| 30.06.2025 | 16:37:26.442 | 1,960 BZ | 500 | 980,000 | 266.116,000 | 520.050,790 |
| 30.06.2025 | 16:36:58.489 | 1,970 BZ | 777 | 1.530,690 | 265.616,000 | 519.070,790 |
| 30.06.2025 | 16:35:20.743 | 1,950 BZ | 13.000 | 25.350,000 | 264.839,000 | 517.540,100 |
| 30.06.2025 | 16:35:11.874 | 1,950 BZ | 1.570 | 3.061,500 | 251.839,000 | 492.190,100 |
| 30.06.2025 | 16:35:04.653 | 1,930 BZ | 2.500 | 4.825,000 | 250.269,000 | 489.128,600 |
| 30.06.2025 | 16:34:33.957 | 1,930 BZ | 7.000 | 13.510,000 | 247.769,000 | 484.303,600 |
| 30.06.2025 | 16:34:01.215 | 1,940 BZ | 1.550 | 3.007,000 | 240.769,000 | 470.793,600 |
| 30.06.2025 | 16:33:38.366 | 1,940 BZ | 700 | 1.358,000 | 239.219,000 | 467.786,600 |