Nebius Group N.V./KO/Call [endlos]/MS
WKN MM4Z29
ISIN DE000MM4Z299
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 10.04.2026 | 21:50:43.687 | 6,300 BZ | 1.000 | 6.300,000 | 104.813,000 | 672.473,650 |
| 10.04.2026 | 21:50:43.687 | 6,300 BZ | 1.000 | 6.300,000 | 104.813,000 | 672.473,650 |
| 10.04.2026 | 21:31:56.347 | 6,270 BZ | 200 | 1.254,000 | 103.813,000 | 666.173,650 |
| 10.04.2026 | 20:56:47.408 | 6,280 BZ | 300 | 1.884,000 | 103.613,000 | 664.919,650 |
| 10.04.2026 | 20:49:40.425 | 6,360 BZ | 50 | 318,000 | 103.313,000 | 663.035,650 |
| 10.04.2026 | 20:38:11.520 | 6,460 BZ | 500 | 3.230,000 | 103.263,000 | 662.717,650 |
| 10.04.2026 | 20:29:16.168 | 6,490 BZ | 500 | 3.245,000 | 102.763,000 | 659.487,650 |
| 10.04.2026 | 20:26:50.353 | 6,500 BZ | 1.700 | 11.050,000 | 102.263,000 | 656.242,650 |
| 10.04.2026 | 20:19:46.407 | 6,500 BZ | 3.400 | 22.100,000 | 100.563,000 | 645.192,650 |
| 10.04.2026 | 20:19:40.988 | 6,490 G | - | - | 97.163,000 | 623.092,650 |
| 10.04.2026 | 20:17:29.725 | 6,470 BZ | 500 | 3.235,000 | 97.163,000 | 623.092,650 |
| 10.04.2026 | 20:15:37.642 | 6,450 BZ | 1.221 | 7.875,450 | 96.663,000 | 619.857,650 |
| 10.04.2026 | 19:58:09.735 | 6,420 BZ | 250 | 1.605,000 | 95.442,000 | 611.982,200 |
| 10.04.2026 | 19:57:24.186 | 6,390 BZ | 2.300 | 14.697,000 | 95.192,000 | 610.377,200 |
| 10.04.2026 | 19:50:21.918 | 6,390 BZ | 300 | 1.917,000 | 92.892,000 | 595.680,200 |
| 10.04.2026 | 19:45:38.408 | 6,420 BZ | 500 | 3.210,000 | 92.592,000 | 593.763,200 |
| 10.04.2026 | 19:44:32.744 | 6,400 BZ | 1.300 | 8.320,000 | 92.092,000 | 590.553,200 |
| 10.04.2026 | 19:39:06.722 | 6,370 BZ | 90 | 573,300 | 90.792,000 | 582.233,200 |
| 10.04.2026 | 19:36:10.188 | 6,360 BZ | 300 | 1.908,000 | 90.702,000 | 581.659,900 |
| 10.04.2026 | 19:29:40.446 | 6,330 G | - | - | 90.402,000 | 579.751,900 |
| 10.04.2026 | 19:16:55.419 | 6,270 BZ | 144 | 902,880 | 90.402,000 | 579.751,900 |
| 10.04.2026 | 18:35:49.063 | 6,160 BZ | 999 | 6.153,840 | 90.258,000 | 578.849,020 |
| 10.04.2026 | 18:24:46.202 | 6,200 BZ | 250 | 1.550,000 | 89.259,000 | 572.695,180 |
| 10.04.2026 | 18:19:52.090 | 6,230 BZ | 1.500 | 9.345,000 | 89.009,000 | 571.145,180 |
| 10.04.2026 | 18:13:35.520 | 6,250 BZ | 200 | 1.250,000 | 87.509,000 | 561.800,180 |
| 10.04.2026 | 18:11:33.691 | 6,210 BZ | 526 | 3.266,460 | 87.309,000 | 560.550,180 |
| 10.04.2026 | 18:08:38.727 | 6,120 BZ | 250 | 1.530,000 | 86.783,000 | 557.283,720 |
| 10.04.2026 | 18:08:35.371 | 6,120 BZ | 100 | 612,000 | 86.533,000 | 555.753,720 |
| 10.04.2026 | 18:07:02.201 | 6,110 BZ | 400 | 2.444,000 | 86.433,000 | 555.141,720 |
| 10.04.2026 | 17:55:20.328 | 6,350 BZ | 559 | 3.549,650 | 86.033,000 | 552.697,720 |
| 10.04.2026 | 17:52:05.862 | 6,370 BZ | 1.000 | 6.370,000 | 85.474,000 | 549.148,070 |
| 10.04.2026 | 17:51:38.194 | 6,330 G | - | - | 84.474,000 | 542.778,070 |
| 10.04.2026 | 17:51:13.681 | 6,330 G | - | - | 84.474,000 | 542.778,070 |
| 10.04.2026 | 17:49:24.877 | 6,330 BZ | 6.000 | 37.980,000 | 84.474,000 | 542.778,070 |
| 10.04.2026 | 17:42:20.105 | 6,290 BZ | 600 | 3.774,000 | 78.474,000 | 504.798,070 |
| 10.04.2026 | 17:41:21.149 | 6,270 BZ | 250 | 1.567,500 | 77.874,000 | 501.024,070 |
| 10.04.2026 | 17:32:52.263 | 6,340 BZ | 1.111 | 7.043,740 | 77.624,000 | 499.456,570 |
| 10.04.2026 | 17:32:03.982 | 6,380 BZ | 1.250 | 7.975,000 | 76.513,000 | 492.412,830 |
| 10.04.2026 | 17:31:48.269 | 6,380 BZ | 50 | 319,000 | 75.263,000 | 484.437,830 |
| 10.04.2026 | 17:31:46.525 | 6,380 G | - | - | 75.213,000 | 484.118,830 |
| 10.04.2026 | 17:31:41.323 | 6,390 BZ | 350 | 2.236,500 | 75.213,000 | 484.118,830 |
| 10.04.2026 | 17:30:05.792 | 6,430 BZ | 18 | 115,740 | 74.863,000 | 481.882,330 |
| 10.04.2026 | 17:26:33.456 | 6,420 BZ | 300 | 1.926,000 | 74.845,000 | 481.766,590 |
| 10.04.2026 | 17:24:06.987 | 6,460 BZ | 3.500 | 22.610,000 | 74.545,000 | 479.840,590 |
| 10.04.2026 | 17:20:56.649 | 6,450 BZ | 3.500 | 22.575,000 | 71.045,000 | 457.230,590 |
| 10.04.2026 | 17:19:31.463 | 6,460 BZ | 200 | 1.292,000 | 67.545,000 | 434.655,590 |
| 10.04.2026 | 17:19:14.523 | 6,460 BZ | 400 | 2.584,000 | 67.345,000 | 433.363,590 |
| 10.04.2026 | 17:14:30.684 | 6,450 BZ | 150 | 967,500 | 66.945,000 | 430.779,590 |
| 10.04.2026 | 17:14:16.552 | 6,430 BZ | 200 | 1.286,000 | 66.795,000 | 429.812,090 |
| 10.04.2026 | 17:12:23.411 | 6,430 BZ | 550 | 3.536,500 | 66.595,000 | 428.526,090 |
| 10.04.2026 | 17:11:32.402 | 6,440 BZ | 168 | 1.081,920 | 66.045,000 | 424.989,590 |
| 10.04.2026 | 17:01:50.705 | 6,550 BZ | 1.350 | 8.842,500 | 65.877,000 | 423.907,670 |
| 10.04.2026 | 17:00:21.651 | 6,590 BZ | 800 | 5.272,000 | 63.227,000 | 406.524,170 |
| 10.04.2026 | 17:00:16.482 | 6,560 BZ | 2.000 | 13.120,000 | 62.427,000 | 401.252,170 |
| 10.04.2026 | 16:59:27.497 | 6,570 BZ | 1.530 | 10.052,100 | 60.427,000 | 388.132,170 |
| 10.04.2026 | 16:58:35.994 | 6,570 BZ | 642 | 4.217,940 | 58.897,000 | 378.080,070 |
| 10.04.2026 | 16:55:13.800 | 6,600 BZ | 1.657 | 10.936,200 | 58.255,000 | 373.862,130 |
| 10.04.2026 | 16:54:09.223 | 6,570 BZ | 1.500 | 9.855,000 | 56.598,000 | 362.925,930 |
| 10.04.2026 | 16:53:51.625 | 6,600 BZ | 250 | 1.650,000 | 55.098,000 | 353.070,930 |
| 10.04.2026 | 16:53:37.875 | 6,610 BZ | 253 | 1.672,330 | 54.848,000 | 351.420,930 |
| 10.04.2026 | 16:52:36.338 | 6,570 BZ | 1.500 | 9.855,000 | 54.595,000 | 349.748,600 |
| 10.04.2026 | 16:51:13.029 | 6,550 BZ | 201 | 1.316,550 | 53.095,000 | 339.893,600 |
| 10.04.2026 | 16:50:24.328 | 6,520 BZ | 1.000 | 6.520,000 | 52.894,000 | 338.577,050 |
| 10.04.2026 | 16:45:26.234 | 6,430 BZ | 712 | 4.578,160 | 51.594,000 | 330.116,050 |
| 10.04.2026 | 16:44:55.508 | 6,470 BZ | 150 | 970,500 | 50.882,000 | 325.537,890 |
| 10.04.2026 | 16:44:34.614 | 6,460 BZ | 300 | 1.938,000 | 50.732,000 | 324.567,390 |
| 10.04.2026 | 16:44:11.201 | 6,450 BZ | 1.100 | 7.095,000 | 50.432,000 | 322.629,390 |
| 10.04.2026 | 16:42:28.397 | 6,500 BZ | 512 | 3.328,000 | 49.332,000 | 315.534,390 |
| 10.04.2026 | 16:40:01.287 | 6,500 BZ | 1.300 | 8.450,000 | 48.820,000 | 312.206,390 |
| 10.04.2026 | 16:38:05.601 | 6,450 BZ | 900 | 5.805,000 | 47.520,000 | 303.756,390 |
| 10.04.2026 | 16:37:53.483 | 6,430 BZ | 180 | 1.157,400 | 46.620,000 | 297.951,390 |
| 10.04.2026 | 16:37:06.636 | 6,450 BZ | 1.080 | 6.966,000 | 46.440,000 | 296.793,990 |
| 10.04.2026 | 16:36:33.259 | 6,470 BZ | 1.746 | 11.296,620 | 45.360,000 | 289.827,990 |
| 10.04.2026 | 16:36:27.512 | 6,460 BZ | 1.746 | 11.279,160 | 43.614,000 | 278.531,370 |
| 10.04.2026 | 16:35:56.749 | 6,440 BZ | 2.010 | 12.944,400 | 41.868,000 | 267.252,210 |
| 10.04.2026 | 16:35:50.455 | 6,440 BZ | 310 | 1.996,400 | 39.858,000 | 254.307,810 |
| 10.04.2026 | 16:35:46.976 | 6,440 BZ | 1.000 | 6.440,000 | 39.548,000 | 252.311,410 |
| 10.04.2026 | 16:35:27.203 | 6,420 BZ | 600 | 3.852,000 | 38.548,000 | 245.871,410 |
| 10.04.2026 | 16:35:23.735 | 6,400 BZ | 1.700 | 10.880,000 | 37.948,000 | 242.019,410 |
| 10.04.2026 | 16:34:42.413 | 6,410 BZ | 348 | 2.230,680 | 36.248,000 | 231.139,410 |
| 10.04.2026 | 16:34:41.621 | 6,410 BZ | 2.000 | 12.820,000 | 35.900,000 | 228.908,730 |
| 10.04.2026 | 16:34:35.798 | 6,460 BZ | 12.000 | 77.520,000 | 33.900,000 | 216.088,730 |
| 10.04.2026 | 16:34:18.957 | 6,400 BZ | 600 | 3.840,000 | 21.900,000 | 138.568,730 |
| 10.04.2026 | 16:33:49.991 | 6,400 BZ | 250 | 1.600,000 | 21.300,000 | 134.728,730 |
| 10.04.2026 | 16:33:31.245 | 6,440 BZ | 700 | 4.508,000 | 21.050,000 | 133.128,730 |
| 10.04.2026 | 16:33:25.944 | 6,430 BZ | 350 | 2.250,500 | 20.350,000 | 128.620,730 |
| 10.04.2026 | 16:33:23.577 | 6,410 BZ | 200 | 1.282,000 | 20.000,000 | 126.370,230 |
| 10.04.2026 | 16:33:21.429 | 6,410 BZ | 2.700 | 17.307,000 | 19.800,000 | 125.088,230 |
| 10.04.2026 | 16:32:23.245 | 6,390 BZ | 2.500 | 15.975,000 | 17.100,000 | 107.781,230 |
| 10.04.2026 | 16:20:58.495 | 6,310 BZ | 600 | 3.786,000 | 14.600,000 | 91.806,230 |
| 10.04.2026 | 16:20:55.139 | 6,300 BZ | 600 | 3.780,000 | 14.000,000 | 88.020,230 |
| 10.04.2026 | 16:20:32.213 | 6,270 BZ | 250 | 1.567,500 | 13.400,000 | 84.240,230 |
| 10.04.2026 | 16:20:25.787 | 6,270 BZ | 445 | 2.790,150 | 13.150,000 | 82.672,730 |
| 10.04.2026 | 16:18:39.464 | 6,280 BZ | 2.800 | 17.584,000 | 12.705,000 | 79.882,580 |
| 10.04.2026 | 16:15:58.244 | 6,240 BZ | 1.500 | 9.360,000 | 9.905,000 | 62.298,580 |
| 10.04.2026 | 16:15:49.854 | 6,270 BZ | 500 | 3.135,000 | 8.405,000 | 52.938,580 |
| 10.04.2026 | 16:15:25.591 | 6,310 BZ | 600 | 3.786,000 | 7.905,000 | 49.803,580 |
| 10.04.2026 | 16:15:19.576 | 6,310 BZ | 500 | 3.155,000 | 7.305,000 | 46.017,580 |
| 10.04.2026 | 16:15:10.326 | 6,300 BZ | 700 | 4.410,000 | 6.805,000 | 42.862,580 |
| 10.04.2026 | 16:14:54.963 | 6,340 BZ | 700 | 4.438,000 | 6.105,000 | 38.452,580 |