Nebius Group N.V./KO/Call [endlos]/MS
WKN MN9LZH
ISIN DE000MN9LZH8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 29.05.2026 | 19:24:05.876 | 4,360 BZ | 8.000 | 34.880,000 | 522.952,000 | 2.456.999,030 |
| 29.05.2026 | 19:23:20.027 | 4,320 BZ | 8.000 | 34.560,000 | 514.952,000 | 2.422.119,030 |
| 29.05.2026 | 19:21:11.132 | 4,380 BZ | 240 | 1.051,200 | 506.952,000 | 2.387.559,030 |
| 29.05.2026 | 19:20:00.274 | 4,450 BZ | 2.300 | 10.235,000 | 506.712,000 | 2.386.507,830 |
| 29.05.2026 | 19:19:22.329 | 4,440 BZ | 320 | 1.420,800 | 504.412,000 | 2.376.272,830 |
| 29.05.2026 | 19:11:48.885 | 4,450 BZ | 100 | 445,000 | 504.092,000 | 2.374.852,030 |
| 29.05.2026 | 19:11:44.942 | 4,450 BZ | 450 | 2.002,500 | 503.992,000 | 2.374.407,030 |
| 29.05.2026 | 19:10:11.295 | 4,440 BZ | 320 | 1.420,800 | 503.542,000 | 2.372.404,530 |
| 29.05.2026 | 19:08:18.016 | 4,490 BZ | 800 | 3.592,000 | 503.222,000 | 2.370.983,730 |
| 29.05.2026 | 19:06:53.596 | 4,550 BZ | 50 | 227,500 | 502.422,000 | 2.367.391,730 |
| 29.05.2026 | 19:03:02.893 | 4,500 BZ | 400 | 1.800,000 | 502.372,000 | 2.367.164,230 |
| 29.05.2026 | 19:00:43.539 | 4,470 BZ | 113 | 505,110 | 501.972,000 | 2.365.364,230 |
| 29.05.2026 | 18:58:41.100 | 4,490 BZ | 514 | 2.307,860 | 501.859,000 | 2.364.859,120 |
| 29.05.2026 | 18:52:07.115 | 4,380 BZ | 240 | 1.051,200 | 501.345,000 | 2.362.551,260 |
| 29.05.2026 | 18:51:29.001 | 4,390 BZ | 80 | 351,200 | 501.105,000 | 2.361.500,060 |
| 29.05.2026 | 18:50:45.890 | 4,360 BZ | 70 | 305,200 | 501.025,000 | 2.361.148,860 |
| 29.05.2026 | 18:49:56.089 | 4,360 BZ | 166 | 723,760 | 500.955,000 | 2.360.843,660 |
| 29.05.2026 | 18:48:50.613 | 4,430 BZ | 120 | 531,600 | 500.789,000 | 2.360.119,900 |
| 29.05.2026 | 18:42:17.915 | 4,450 BZ | 422 | 1.877,900 | 500.669,000 | 2.359.588,300 |
| 29.05.2026 | 18:39:44.172 | 4,500 BZ | 1.000 | 4.500,000 | 500.247,000 | 2.357.710,400 |
| 29.05.2026 | 18:38:54.552 | 4,530 BZ | 50 | 226,500 | 499.247,000 | 2.353.210,400 |
| 29.05.2026 | 18:32:41.035 | 4,360 BZ | 10.000 | 43.600,000 | 499.197,000 | 2.352.983,900 |
| 29.05.2026 | 18:31:41.478 | 4,290 BZ | 10.000 | 42.900,000 | 489.197,000 | 2.309.383,900 |
| 29.05.2026 | 18:27:37.827 | 4,280 BZ | 250 | 1.070,000 | 479.197,000 | 2.266.483,900 |
| 29.05.2026 | 18:27:34.442 | 4,280 BZ | 500 | 2.140,000 | 478.947,000 | 2.265.413,900 |
| 29.05.2026 | 18:27:05.370 | 4,260 BZ | 130 | 553,800 | 478.447,000 | 2.263.273,900 |
| 29.05.2026 | 18:25:18.455 | 4,300 BZ | 200 | 860,000 | 478.317,000 | 2.262.720,100 |
| 29.05.2026 | 18:23:04.278 | 4,280 BZ | 120 | 513,600 | 478.117,000 | 2.261.860,100 |
| 29.05.2026 | 18:22:40.914 | 4,280 BZ | 250 | 1.070,000 | 477.997,000 | 2.261.346,500 |
| 29.05.2026 | 18:20:14.093 | 4,350 BZ | 250 | 1.087,500 | 477.747,000 | 2.260.276,500 |
| 29.05.2026 | 18:18:36.407 | 4,340 BZ | 909 | 3.945,060 | 477.497,000 | 2.259.189,000 |
| 29.05.2026 | 18:18:11.751 | 4,350 BZ | 100 | 435,000 | 476.588,000 | 2.255.243,940 |
| 29.05.2026 | 18:13:44.023 | 4,340 BZ | 250 | 1.085,000 | 476.488,000 | 2.254.808,940 |
| 29.05.2026 | 18:13:06.600 | 4,320 BZ | 220 | 950,400 | 476.238,000 | 2.253.723,940 |
| 29.05.2026 | 18:11:56.719 | 4,320 BZ | 1.200 | 5.184,000 | 476.018,000 | 2.252.773,540 |
| 29.05.2026 | 18:11:42.557 | 4,320 BZ | 200 | 864,000 | 474.818,000 | 2.247.589,540 |
| 29.05.2026 | 18:09:29.189 | 4,340 BZ | 120 | 520,800 | 474.618,000 | 2.246.725,540 |
| 29.05.2026 | 18:07:37.921 | 4,290 G | - | - | 474.498,000 | 2.246.204,740 |
| 29.05.2026 | 17:55:51.230 | 4,180 BZ | 100 | 418,000 | 474.498,000 | 2.246.204,740 |
| 29.05.2026 | 17:53:07.910 | 4,160 BZ | 500 | 2.080,000 | 474.398,000 | 2.245.786,740 |
| 29.05.2026 | 17:52:15.007 | 4,170 BZ | 1.150 | 4.795,500 | 473.898,000 | 2.243.706,740 |
| 29.05.2026 | 17:46:32.508 | 4,100 BZ | 100 | 410,000 | 472.748,000 | 2.238.911,240 |
| 29.05.2026 | 17:44:26.311 | 4,150 BZ | 50 | 207,500 | 472.648,000 | 2.238.501,240 |
| 29.05.2026 | 17:42:57.097 | 4,200 BZ | 500 | 2.100,000 | 472.598,000 | 2.238.293,740 |
| 29.05.2026 | 17:42:27.193 | 4,190 BZ | 200 | 838,000 | 472.098,000 | 2.236.193,740 |
| 29.05.2026 | 17:41:45.441 | 4,210 BZ | 200 | 842,000 | 471.898,000 | 2.235.355,740 |
| 29.05.2026 | 17:35:09.543 | 4,300 BZ | 1.000 | 4.300,000 | 471.698,000 | 2.234.513,740 |
| 29.05.2026 | 17:32:13.118 | 4,400 BZ | 175 | 770,000 | 470.698,000 | 2.230.213,740 |
| 29.05.2026 | 17:31:17.044 | 4,330 BZ | 120 | 519,600 | 470.523,000 | 2.229.443,740 |
| 29.05.2026 | 17:23:03.759 | 4,240 BZ | 272 | 1.153,280 | 470.153,000 | 2.227.839,140 |
| 29.05.2026 | 17:19:21.030 | 4,300 BZ | 100 | 430,000 | 469.881,000 | 2.226.685,860 |
| 29.05.2026 | 17:18:59.137 | 4,270 BZ | 1.000 | 4.270,000 | 469.781,000 | 2.226.255,860 |
| 29.05.2026 | 17:17:18.519 | 4,260 BZ | 2.500 | 10.650,000 | 468.781,000 | 2.221.985,860 |
| 29.05.2026 | 17:17:18.208 | 4,250 BZ | 700 | 2.975,000 | 466.281,000 | 2.211.335,860 |
| 29.05.2026 | 17:15:53.358 | 4,300 BZ | 5.000 | 21.500,000 | 465.581,000 | 2.208.360,860 |
| 29.05.2026 | 17:14:58.597 | 4,260 BZ | 4.000 | 17.040,000 | 460.581,000 | 2.186.860,860 |
| 29.05.2026 | 17:14:50.844 | 4,250 BZ | 300 | 1.275,000 | 456.581,000 | 2.169.820,860 |
| 29.05.2026 | 17:14:47.280 | 4,250 BZ | 1.000 | 4.250,000 | 456.281,000 | 2.168.545,860 |
| 29.05.2026 | 17:14:42.459 | 4,250 BZ | 93 | 395,250 | 455.281,000 | 2.164.295,860 |
| 29.05.2026 | 17:14:40.181 | 4,270 BZ | 15.000 | 64.050,000 | 455.188,000 | 2.163.900,610 |
| 29.05.2026 | 17:14:20.412 | 4,290 BZ | 2.000 | 8.580,000 | 440.188,000 | 2.099.850,610 |
| 29.05.2026 | 17:12:58.736 | 4,280 BZ | 1.500 | 6.420,000 | 438.188,000 | 2.091.270,610 |
| 29.05.2026 | 17:11:50.942 | 4,280 BZ | 300 | 1.284,000 | 436.688,000 | 2.084.850,610 |
| 29.05.2026 | 17:11:46.968 | 4,280 BZ | 14.360 | 61.460,800 | 436.388,000 | 2.083.566,610 |
| 29.05.2026 | 17:10:40.139 | 4,270 BZ | 200 | 854,000 | 422.028,000 | 2.022.105,810 |
| 29.05.2026 | 17:04:14.196 | 4,150 BZ | 150 | 622,500 | 421.828,000 | 2.021.251,810 |
| 29.05.2026 | 17:03:35.771 | 4,180 BZ | 240 | 1.003,200 | 421.678,000 | 2.020.629,310 |
| 29.05.2026 | 17:02:17.907 | 4,160 BZ | 250 | 1.040,000 | 421.438,000 | 2.019.626,110 |
| 29.05.2026 | 16:58:36.743 | 4,060 BZ | 1.000 | 4.060,000 | 421.188,000 | 2.018.586,110 |
| 29.05.2026 | 16:57:18.518 | 4,110 BZ | 200 | 822,000 | 420.188,000 | 2.014.526,110 |
| 29.05.2026 | 16:57:04.227 | 4,110 BZ | 989 | 4.064,790 | 419.988,000 | 2.013.704,110 |
| 29.05.2026 | 16:54:13.119 | 4,130 BZ | 250 | 1.032,500 | 416.654,000 | 2.000.048,270 |
| 29.05.2026 | 16:48:41.995 | 4,000 BZ | 300 | 1.200,000 | 416.404,000 | 1.999.015,770 |
| 29.05.2026 | 16:46:22.830 | 3,840 BZ | 100 | 384,000 | 416.104,000 | 1.997.815,770 |
| 29.05.2026 | 16:45:30.116 | 3,820 BZ | 50 | 191,000 | 416.004,000 | 1.997.431,770 |
| 29.05.2026 | 16:44:22.487 | 3,840 BZ | 30 | 115,200 | 415.954,000 | 1.997.240,770 |
| 29.05.2026 | 16:43:54.281 | 3,870 BZ | 600 | 2.322,000 | 415.924,000 | 1.997.125,570 |
| 29.05.2026 | 16:43:34.465 | 3,870 BZ | 26 | 100,620 | 415.324,000 | 1.994.803,570 |
| 29.05.2026 | 16:43:28.992 | 3,870 BZ | 2.000 | 7.740,000 | 415.298,000 | 1.994.702,950 |
| 29.05.2026 | 16:43:25.441 | 3,890 BZ | 350 | 1.361,500 | 413.298,000 | 1.986.962,950 |
| 29.05.2026 | 16:42:09.566 | 3,890 BZ | 100 | 389,000 | 412.948,000 | 1.985.601,450 |
| 29.05.2026 | 16:39:24.855 | 3,680 BZ | 607 | 2.233,760 | 412.848,000 | 1.985.212,450 |
| 29.05.2026 | 16:36:53.344 | 3,680 BZ | 300 | 1.104,000 | 412.241,000 | 1.982.978,690 |
| 29.05.2026 | 16:35:30.196 | 3,710 BZ | 140 | 519,400 | 411.941,000 | 1.981.874,690 |
| 29.05.2026 | 16:35:29.078 | 3,710 BZ | 256 | 949,760 | 411.801,000 | 1.981.355,290 |
| 29.05.2026 | 16:35:06.503 | 3,740 BZ | 200 | 748,000 | 411.545,000 | 1.980.405,530 |
| 29.05.2026 | 16:34:42.956 | 3,830 BZ | 1.300 | 4.979,000 | 411.345,000 | 1.979.657,530 |
| 29.05.2026 | 16:34:11.088 | 3,750 BZ | 1.086 | 4.072,500 | 410.045,000 | 1.974.678,530 |
| 29.05.2026 | 16:32:13.058 | 3,680 BZ | 250 | 920,000 | 408.959,000 | 1.970.606,030 |
| 29.05.2026 | 16:32:03.127 | 3,640 BZ | 600 | 2.184,000 | 408.709,000 | 1.969.686,030 |
| 29.05.2026 | 16:30:50.533 | 3,560 BZ | 145 | 516,200 | 408.109,000 | 1.967.502,030 |
| 29.05.2026 | 16:30:37.160 | 3,470 BZ | 140 | 485,800 | 407.964,000 | 1.966.985,830 |
| 29.05.2026 | 16:30:08.472 | 3,570 BZ | 1.000 | 3.570,000 | 407.824,000 | 1.966.500,030 |
| 29.05.2026 | 16:28:26.477 | 3,530 BZ | 150 | 529,500 | 406.824,000 | 1.962.930,030 |
| 29.05.2026 | 16:28:05.474 | 3,420 BZ | 280 | 957,600 | 406.674,000 | 1.962.400,530 |
| 29.05.2026 | 16:27:41.986 | 3,390 BZ | 780 | 2.644,200 | 406.394,000 | 1.961.442,930 |
| 29.05.2026 | 16:26:07.386 | 3,370 BZ | 100 | 337,000 | 405.614,000 | 1.958.798,730 |
| 29.05.2026 | 16:26:04.015 | 3,480 BZ | 500 | 1.740,000 | 405.514,000 | 1.958.461,730 |
| 29.05.2026 | 16:25:51.478 | 3,520 BZ | 361 | 1.270,720 | 405.014,000 | 1.956.721,730 |
| 29.05.2026 | 16:25:47.041 | 3,510 BZ | 361 | 1.267,110 | 404.653,000 | 1.955.451,010 |