Nebius Group N.V./KO/Call [endlos]/MS
WKN MN7T5B
ISIN DE000MN7T5B1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 30.04.2026 | 21:38:28.073 | 3,260 BZ | 150 | 489,000 | 145.190,000 | 509.775,120 |
| 30.04.2026 | 21:38:28.073 | 3,260 BZ | 150 | 489,000 | 145.190,000 | 509.775,120 |
| 30.04.2026 | 21:09:46.739 | 3,460 BZ | 580 | 2.006,800 | 145.040,000 | 509.286,120 |
| 30.04.2026 | 20:47:03.789 | 3,510 BZ | 309 | 1.084,590 | 144.460,000 | 507.279,320 |
| 30.04.2026 | 20:29:01.942 | 3,310 G | - | - | 144.151,000 | 506.194,730 |
| 30.04.2026 | 20:16:34.036 | 3,360 BZ | 1.000 | 3.360,000 | 144.151,000 | 506.194,730 |
| 30.04.2026 | 20:06:41.221 | 3,390 BZ | 180 | 610,200 | 143.151,000 | 502.834,730 |
| 30.04.2026 | 20:02:21.310 | 3,420 BZ | 600 | 2.052,000 | 142.971,000 | 502.224,530 |
| 30.04.2026 | 19:56:26.439 | 3,390 BZ | 235 | 796,650 | 142.371,000 | 500.172,530 |
| 30.04.2026 | 19:37:43.493 | 3,330 BZ | 4.000 | 13.320,000 | 142.136,000 | 499.375,880 |
| 30.04.2026 | 19:15:26.723 | 3,380 BZ | 2.500 | 8.450,000 | 138.136,000 | 486.055,880 |
| 30.04.2026 | 19:03:00.011 | 3,340 BZ | 400 | 1.336,000 | 135.636,000 | 477.605,880 |
| 30.04.2026 | 18:29:49.587 | 3,260 G | - | - | 135.236,000 | 476.269,880 |
| 30.04.2026 | 18:04:38.966 | 3,300 BZ | 605 | 1.996,500 | 135.236,000 | 476.269,880 |
| 30.04.2026 | 17:56:02.064 | 3,330 BZ | 750 | 2.497,500 | 134.631,000 | 474.273,380 |
| 30.04.2026 | 17:46:58.398 | 3,270 BZ | 1.430 | 4.676,100 | 133.881,000 | 471.775,880 |
| 30.04.2026 | 17:46:30.216 | 3,290 BZ | 900 | 2.961,000 | 132.451,000 | 467.099,780 |
| 30.04.2026 | 17:44:49.905 | 3,330 BZ | 500 | 1.665,000 | 131.551,000 | 464.138,780 |
| 30.04.2026 | 17:42:31.381 | 3,290 BZ | 100 | 329,000 | 131.051,000 | 462.473,780 |
| 30.04.2026 | 17:32:49.378 | 3,350 BZ | 600 | 2.010,000 | 130.951,000 | 462.144,780 |
| 30.04.2026 | 17:32:37.708 | 3,350 BZ | 50 | 167,500 | 130.351,000 | 460.134,780 |
| 30.04.2026 | 17:31:55.989 | 3,350 BZ | 1.000 | 3.350,000 | 130.301,000 | 459.967,280 |
| 30.04.2026 | 17:29:50.245 | 3,300 BZ | 100 | 330,000 | 129.301,000 | 456.617,280 |
| 30.04.2026 | 17:22:39.656 | 3,240 BZ | 1.000 | 3.240,000 | 129.201,000 | 456.287,280 |
| 30.04.2026 | 17:10:24.584 | 3,210 BZ | 150 | 481,500 | 128.201,000 | 453.047,280 |
| 30.04.2026 | 17:10:05.425 | 3,210 BZ | 468 | 1.502,280 | 128.051,000 | 452.565,780 |
| 30.04.2026 | 17:04:19.281 | 3,260 BZ | 500 | 1.630,000 | 127.583,000 | 451.063,500 |
| 30.04.2026 | 17:01:50.456 | 3,290 BZ | 1.000 | 3.290,000 | 127.083,000 | 449.433,500 |
| 30.04.2026 | 17:01:39.181 | 3,290 BZ | 100 | 329,000 | 126.083,000 | 446.143,500 |
| 30.04.2026 | 17:01:22.993 | 3,300 BZ | 100 | 330,000 | 125.983,000 | 445.814,500 |
| 30.04.2026 | 17:00:49.748 | 3,310 BZ | 300 | 993,000 | 125.883,000 | 445.484,500 |
| 30.04.2026 | 17:00:48.501 | 3,310 BZ | 1.000 | 3.310,000 | 125.583,000 | 444.491,500 |
| 30.04.2026 | 16:58:27.008 | 3,270 BZ | 500 | 1.635,000 | 123.583,000 | 437.931,500 |
| 30.04.2026 | 16:58:05.066 | 3,240 BZ | 1.500 | 4.860,000 | 123.083,000 | 436.296,500 |
| 30.04.2026 | 16:57:01.947 | 3,250 BZ | 1.000 | 3.250,000 | 121.583,000 | 431.436,500 |
| 30.04.2026 | 16:53:05.984 | 3,210 BZ | 310 | 995,100 | 120.583,000 | 428.186,500 |
| 30.04.2026 | 16:49:56.574 | 3,180 BZ | 545 | 1.733,100 | 120.273,000 | 427.191,400 |
| 30.04.2026 | 16:48:06.217 | 3,180 BZ | 850 | 2.703,000 | 119.728,000 | 425.458,300 |
| 30.04.2026 | 16:43:07.426 | 3,200 BZ | 200 | 640,000 | 118.878,000 | 422.755,300 |
| 30.04.2026 | 16:39:35.973 | 3,120 BZ | 600 | 1.872,000 | 118.678,000 | 422.115,300 |
| 30.04.2026 | 16:38:11.483 | 3,130 BZ | 122 | 381,860 | 118.078,000 | 420.243,300 |
| 30.04.2026 | 16:37:02.616 | 3,130 BZ | 285 | 892,050 | 117.956,000 | 419.861,440 |
| 30.04.2026 | 16:35:26.933 | 3,120 BZ | 2.000 | 6.240,000 | 117.671,000 | 418.969,390 |
| 30.04.2026 | 16:34:46.247 | 3,150 BZ | 753 | 2.371,950 | 115.671,000 | 412.729,390 |
| 30.04.2026 | 16:31:47.854 | 3,190 BZ | 5.000 | 15.950,000 | 114.918,000 | 410.357,440 |
| 30.04.2026 | 16:26:12.523 | 3,150 BZ | 2.000 | 6.300,000 | 109.918,000 | 394.407,440 |
| 30.04.2026 | 16:25:08.842 | 3,240 BZ | 50 | 162,000 | 107.718,000 | 387.471,440 |
| 30.04.2026 | 16:24:52.576 | 3,270 BZ | 160 | 523,200 | 107.668,000 | 387.309,440 |
| 30.04.2026 | 16:23:56.695 | 3,300 BZ | 600 | 1.980,000 | 107.508,000 | 386.786,240 |
| 30.04.2026 | 16:19:37.664 | 3,260 BZ | 5.000 | 16.300,000 | 106.858,000 | 384.642,740 |
| 30.04.2026 | 16:19:14.645 | 3,250 BZ | 5.000 | 16.250,000 | 101.858,000 | 368.342,740 |
| 30.04.2026 | 16:18:03.682 | 3,240 BZ | 100 | 324,000 | 96.858,000 | 352.092,740 |
| 30.04.2026 | 16:17:15.105 | 3,290 BZ | 500 | 1.645,000 | 96.758,000 | 351.768,740 |
| 30.04.2026 | 16:15:27.013 | 3,380 BZ | 1.000 | 3.380,000 | 95.758,000 | 348.473,740 |
| 30.04.2026 | 16:14:37.789 | 3,400 BZ | 800 | 2.720,000 | 94.758,000 | 345.093,740 |
| 30.04.2026 | 16:14:19.918 | 3,410 BZ | 1.000 | 3.410,000 | 93.958,000 | 342.373,740 |
| 30.04.2026 | 16:13:31.235 | 3,370 BZ | 2.000 | 6.740,000 | 92.958,000 | 338.963,740 |
| 30.04.2026 | 16:10:46.223 | 3,330 BZ | 600 | 1.998,000 | 90.958,000 | 332.223,740 |
| 30.04.2026 | 16:10:31.944 | 3,330 BZ | 100 | 333,000 | 90.358,000 | 330.225,740 |
| 30.04.2026 | 16:08:32.128 | 3,370 BZ | 450 | 1.516,500 | 90.258,000 | 329.892,740 |
| 30.04.2026 | 16:06:18.563 | 3,410 BZ | 50 | 170,500 | 89.808,000 | 328.376,240 |
| 30.04.2026 | 16:03:20.964 | 3,370 G | - | - | 89.758,000 | 328.205,740 |
| 30.04.2026 | 16:01:03.175 | 3,300 BZ | 250 | 825,000 | 89.758,000 | 328.205,740 |
| 30.04.2026 | 15:59:38.810 | 3,330 BZ | 1.250 | 4.162,500 | 89.508,000 | 327.380,740 |
| 30.04.2026 | 15:59:38.038 | 3,330 BZ | 500 | 1.665,000 | 88.258,000 | 323.218,240 |
| 30.04.2026 | 15:57:58.662 | 3,300 BZ | 300 | 990,000 | 87.758,000 | 321.553,240 |
| 30.04.2026 | 15:57:52.319 | 3,330 BZ | 50 | 166,500 | 87.458,000 | 320.563,240 |
| 30.04.2026 | 15:57:35.611 | 3,370 BZ | 1.000 | 3.370,000 | 87.208,000 | 319.728,740 |
| 30.04.2026 | 15:55:27.772 | 3,370 BZ | 3.000 | 10.110,000 | 84.708,000 | 311.243,740 |
| 30.04.2026 | 15:55:11.654 | 3,340 G | - | - | 81.708,000 | 301.133,740 |
| 30.04.2026 | 15:55:05.355 | 3,340 BZ | 50 | 167,000 | 81.708,000 | 301.133,740 |
| 30.04.2026 | 15:54:01.117 | 3,370 BZ | 750 | 2.527,500 | 81.658,000 | 300.966,740 |
| 30.04.2026 | 15:53:48.888 | 3,400 BZ | 570 | 1.938,000 | 80.908,000 | 298.439,240 |
| 30.04.2026 | 15:52:58.888 | 3,400 BZ | 900 | 3.060,000 | 80.338,000 | 296.501,240 |
| 30.04.2026 | 15:52:49.059 | 3,420 BZ | 50 | 171,000 | 79.438,000 | 293.441,240 |
| 30.04.2026 | 15:51:44.021 | 3,550 BZ | 402 | 1.427,100 | 79.278,000 | 292.885,240 |
| 30.04.2026 | 15:50:17.270 | 3,650 BZ | 200 | 730,000 | 78.676,000 | 290.746,140 |
| 30.04.2026 | 15:48:35.596 | 3,600 BZ | 630 | 2.268,000 | 78.176,000 | 288.924,140 |
| 30.04.2026 | 15:47:22.382 | 3,550 BZ | 120 | 426,000 | 77.546,000 | 286.656,140 |
| 30.04.2026 | 15:46:01.101 | 3,570 BZ | 600 | 2.142,000 | 77.426,000 | 286.230,140 |
| 30.04.2026 | 15:43:18.734 | 3,540 BZ | 202 | 715,080 | 76.826,000 | 284.088,140 |
| 30.04.2026 | 15:43:13.860 | 3,490 BZ | 20.000 | 69.800,000 | 76.624,000 | 283.373,060 |
| 30.04.2026 | 15:41:16.779 | 3,460 BZ | 50 | 173,000 | 56.624,000 | 213.573,060 |
| 30.04.2026 | 15:41:10.681 | 3,490 BZ | 1.400 | 4.886,000 | 56.574,000 | 213.400,060 |
| 30.04.2026 | 15:40:31.135 | 3,510 BZ | 50 | 175,500 | 55.174,000 | 208.514,060 |
| 30.04.2026 | 15:40:10.230 | 3,530 BZ | 600 | 2.118,000 | 55.124,000 | 208.338,560 |
| 30.04.2026 | 15:35:04.763 | 3,600 BZ | 1.045 | 3.762,000 | 54.524,000 | 206.220,560 |
| 30.04.2026 | 15:34:54.849 | 3,620 BZ | 498 | 1.802,760 | 53.479,000 | 202.458,560 |
| 30.04.2026 | 15:34:28.681 | 3,610 BZ | 498 | 1.797,780 | 52.981,000 | 200.655,800 |
| 30.04.2026 | 15:34:15.279 | 3,630 BZ | 1.150 | 4.174,500 | 52.483,000 | 198.858,020 |
| 30.04.2026 | 15:32:18.245 | 3,740 BZ | 1.588 | 5.939,120 | 51.333,000 | 194.683,520 |
| 30.04.2026 | 15:32:14.731 | 3,710 BZ | 495 | 1.836,450 | 49.745,000 | 188.744,400 |
| 30.04.2026 | 15:32:09.127 | 3,690 BZ | 1.093 | 4.033,170 | 49.250,000 | 186.907,950 |
| 30.04.2026 | 15:27:08.124 | 3,930 BZ | 500 | 1.965,000 | 48.157,000 | 182.874,780 |
| 30.04.2026 | 15:14:19.354 | 3,980 BZ | 300 | 1.194,000 | 47.657,000 | 180.909,780 |
| 30.04.2026 | 15:12:00.568 | 3,980 BZ | 626 | 2.491,480 | 47.357,000 | 179.715,780 |
| 30.04.2026 | 15:03:27.969 | 4,030 BZ | 498 | 2.006,940 | 46.731,000 | 177.224,300 |
| 30.04.2026 | 14:54:36.989 | 3,990 G | - | - | 46.233,000 | 175.217,360 |
| 30.04.2026 | 14:52:58.736 | 4,020 BZ | 1.488 | 5.981,760 | 46.233,000 | 175.217,360 |
| 30.04.2026 | 14:38:53.422 | 4,010 BZ | 375 | 1.503,750 | 44.745,000 | 169.235,600 |