Nebius Group N.V./OS/Call [200]/MS
WKN MN9LZU
ISIN DE000MN9LZU1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 26.05.2026 | 21:55:18.800 | 1,020 BZ | 390 | 397,800 | 752.868,000 | 818.853,570 |
| 26.05.2026 | 21:55:18.800 | 1,020 BZ | 390 | 397,800 | 752.868,000 | 818.853,570 |
| 26.05.2026 | 21:55:08.805 | 1,020 BZ | 7.000 | 7.140,000 | 752.478,000 | 818.455,770 |
| 26.05.2026 | 21:48:43.857 | 1,030 BZ | 390 | 401,700 | 745.478,000 | 811.315,770 |
| 26.05.2026 | 21:43:25.986 | 1,030 BZ | 970 | 999,100 | 745.088,000 | 810.914,070 |
| 26.05.2026 | 21:33:28.984 | 1,030 BZ | 970 | 999,100 | 744.118,000 | 809.914,970 |
| 26.05.2026 | 21:29:23.374 | 1,030 BZ | 800 | 824,000 | 743.148,000 | 808.915,870 |
| 26.05.2026 | 21:29:11.696 | 1,030 BZ | 15.000 | 15.450,000 | 742.348,000 | 808.091,870 |
| 26.05.2026 | 21:22:49.176 | 1,030 BZ | 800 | 824,000 | 727.348,000 | 792.641,870 |
| 26.05.2026 | 20:59:00.313 | 1,010 BZ | 7.120 | 7.191,200 | 726.548,000 | 791.817,870 |
| 26.05.2026 | 20:58:27.924 | 1,010 BZ | 2.000 | 2.020,000 | 719.428,000 | 784.626,670 |
| 26.05.2026 | 20:40:37.144 | 1,020 BZ | 200 | 204,000 | 717.428,000 | 782.606,670 |
| 26.05.2026 | 20:32:44.065 | 1,020 BZ | 1.100 | 1.122,000 | 717.228,000 | 782.402,670 |
| 26.05.2026 | 20:23:04.725 | 1,030 BZ | 955 | 983,650 | 716.128,000 | 781.280,670 |
| 26.05.2026 | 20:19:40.263 | 1,040 BZ | 1.000 | 1.040,000 | 715.173,000 | 780.297,020 |
| 26.05.2026 | 19:54:59.562 | 1,040 BZ | 120 | 124,800 | 714.173,000 | 779.257,020 |
| 26.05.2026 | 19:51:20.868 | 1,040 BZ | 500 | 520,000 | 714.053,000 | 779.132,220 |
| 26.05.2026 | 19:49:44.198 | 1,040 BZ | 475 | 494,000 | 713.553,000 | 778.612,220 |
| 26.05.2026 | 19:47:48.093 | 1,030 BZ | 1.600 | 1.648,000 | 713.078,000 | 778.118,220 |
| 26.05.2026 | 19:44:00.482 | 1,040 BZ | 300 | 312,000 | 711.478,000 | 776.470,220 |
| 26.05.2026 | 19:35:57.995 | 1,040 BZ | 500 | 520,000 | 711.178,000 | 776.158,220 |
| 26.05.2026 | 19:35:50.002 | 1,040 BZ | 18.416 | 19.152,640 | 710.678,000 | 775.638,220 |
| 26.05.2026 | 19:35:07.369 | 1,040 BZ | 2.500 | 2.600,000 | 692.262,000 | 756.485,580 |
| 26.05.2026 | 19:33:17.019 | 1,040 BZ | 566 | 588,640 | 689.762,000 | 753.885,580 |
| 26.05.2026 | 19:24:48.181 | 1,040 BZ | 700 | 728,000 | 689.196,000 | 753.296,940 |
| 26.05.2026 | 19:24:23.570 | 1,040 BZ | 1.000 | 1.040,000 | 688.496,000 | 752.568,940 |
| 26.05.2026 | 19:16:55.033 | 1,030 G | - | - | 687.496,000 | 751.528,940 |
| 26.05.2026 | 19:00:09.962 | 1,040 BZ | 700 | 728,000 | 687.496,000 | 751.528,940 |
| 26.05.2026 | 18:56:52.816 | 1,040 BZ | 475 | 494,000 | 686.796,000 | 750.800,940 |
| 26.05.2026 | 18:41:43.985 | 1,040 BZ | 700 | 728,000 | 686.321,000 | 750.306,940 |
| 26.05.2026 | 18:38:08.103 | 1,040 BZ | 400 | 416,000 | 685.621,000 | 749.578,940 |
| 26.05.2026 | 18:30:15.651 | 1,040 BZ | 750 | 780,000 | 685.221,000 | 749.162,940 |
| 26.05.2026 | 18:23:00.341 | 1,040 BZ | 5.000 | 5.200,000 | 684.471,000 | 748.382,940 |
| 26.05.2026 | 18:21:12.337 | 1,040 BZ | 1.500 | 1.560,000 | 679.471,000 | 743.182,940 |
| 26.05.2026 | 18:20:50.082 | 1,040 BZ | 3.000 | 3.120,000 | 677.971,000 | 741.622,940 |
| 26.05.2026 | 18:15:12.361 | 1,030 BZ | 1.125 | 1.158,750 | 674.971,000 | 738.502,940 |
| 26.05.2026 | 18:00:02.450 | 1,040 BZ | 11.505 | 11.965,200 | 673.846,000 | 737.344,190 |
| 26.05.2026 | 17:56:17.192 | 1,040 BZ | 500 | 520,000 | 662.341,000 | 725.378,990 |
| 26.05.2026 | 17:55:44.454 | 1,040 BZ | 1.500 | 1.560,000 | 661.841,000 | 724.858,990 |
| 26.05.2026 | 17:52:22.917 | 1,040 BZ | 8.440 | 8.777,600 | 660.341,000 | 723.298,990 |
| 26.05.2026 | 17:51:49.119 | 1,050 BZ | 2.000 | 2.100,000 | 651.901,000 | 714.521,390 |
| 26.05.2026 | 17:38:30.564 | 1,050 BZ | 1.000 | 1.050,000 | 649.901,000 | 712.421,390 |
| 26.05.2026 | 17:38:13.755 | 1,050 BZ | 1.125 | 1.181,250 | 648.901,000 | 711.371,390 |
| 26.05.2026 | 17:35:59.229 | 1,050 BZ | 1.000 | 1.050,000 | 647.776,000 | 710.190,140 |
| 26.05.2026 | 17:35:57.708 | 1,050 BZ | 480 | 504,000 | 646.776,000 | 709.140,140 |
| 26.05.2026 | 17:34:26.685 | 1,050 BZ | 3.800 | 3.990,000 | 646.296,000 | 708.636,140 |
| 26.05.2026 | 17:33:06.659 | 1,050 BZ | 100 | 105,000 | 642.496,000 | 704.646,140 |
| 26.05.2026 | 17:29:17.423 | 1,050 BZ | 4.628 | 4.859,400 | 642.396,000 | 704.541,140 |
| 26.05.2026 | 17:29:14.109 | 1,050 BZ | 2.300 | 2.415,000 | 637.768,000 | 699.681,740 |
| 26.05.2026 | 17:21:20.645 | 1,050 BZ | 1.428 | 1.499,400 | 635.468,000 | 697.266,740 |
| 26.05.2026 | 17:18:07.285 | 1,050 BZ | 1.000 | 1.050,000 | 634.040,000 | 695.767,340 |
| 26.05.2026 | 17:08:18.808 | 1,050 BZ | 2.000 | 2.100,000 | 633.040,000 | 694.717,340 |
| 26.05.2026 | 16:48:25.609 | 1,050 BZ | 1.000 | 1.050,000 | 631.040,000 | 692.617,340 |
| 26.05.2026 | 16:45:22.059 | 1,050 BZ | 1.000 | 1.050,000 | 630.040,000 | 691.567,340 |
| 26.05.2026 | 16:42:03.659 | 1,050 BZ | 3.700 | 3.885,000 | 629.040,000 | 690.517,340 |
| 26.05.2026 | 16:39:45.046 | 1,060 BZ | 700 | 742,000 | 625.340,000 | 686.632,340 |
| 26.05.2026 | 16:39:06.815 | 1,060 BZ | 3.000 | 3.180,000 | 624.640,000 | 685.890,340 |
| 26.05.2026 | 16:27:00.257 | 1,060 BZ | 3.060 | 3.243,600 | 621.640,000 | 682.710,340 |
| 26.05.2026 | 16:26:33.589 | 1,050 BZ | 12.750 | 13.387,500 | 618.580,000 | 679.466,740 |
| 26.05.2026 | 16:24:46.458 | 1,060 BZ | 2.830 | 2.999,800 | 605.830,000 | 666.079,240 |
| 26.05.2026 | 16:24:43.782 | 1,060 BZ | 230 | 243,800 | 603.000,000 | 663.079,440 |
| 26.05.2026 | 16:19:49.120 | 1,060 BZ | 1.190 | 1.261,400 | 602.770,000 | 662.835,640 |
| 26.05.2026 | 16:17:34.263 | 1,070 BZ | 940 | 1.005,800 | 601.580,000 | 661.574,240 |
| 26.05.2026 | 16:14:41.063 | 1,060 BZ | 15 | 15,900 | 600.640,000 | 660.568,440 |
| 26.05.2026 | 16:14:29.583 | 1,060 BZ | 235 | 249,100 | 600.625,000 | 660.552,540 |
| 26.05.2026 | 16:13:54.693 | 1,060 BZ | 4.000 | 4.240,000 | 600.390,000 | 660.303,440 |
| 26.05.2026 | 16:12:24.084 | 1,070 BZ | 1.000 | 1.070,000 | 596.390,000 | 656.063,440 |
| 26.05.2026 | 16:10:34.353 | 1,060 BZ | 3.000 | 3.180,000 | 595.390,000 | 654.993,440 |
| 26.05.2026 | 16:09:53.867 | 1,060 BZ | 10.949 | 11.605,940 | 592.390,000 | 651.813,440 |
| 26.05.2026 | 16:09:50.176 | 1,060 BZ | 9.999 | 10.598,940 | 581.441,000 | 640.207,500 |
| 26.05.2026 | 16:05:45.766 | 1,060 BZ | 950 | 1.007,000 | 571.442,000 | 629.608,560 |
| 26.05.2026 | 16:05:31.255 | 1,060 BZ | 9.600 | 10.176,000 | 570.492,000 | 628.601,560 |
| 26.05.2026 | 16:05:25.944 | 1,060 BZ | 3.100 | 3.286,000 | 560.892,000 | 618.425,560 |
| 26.05.2026 | 16:05:03.584 | 1,070 BZ | 7.000 | 7.490,000 | 557.792,000 | 615.139,560 |
| 26.05.2026 | 16:04:29.049 | 1,070 BZ | 3.000 | 3.210,000 | 550.792,000 | 607.649,560 |
| 26.05.2026 | 15:57:04.855 | 1,070 BZ | 3.500 | 3.745,000 | 547.792,000 | 604.439,560 |
| 26.05.2026 | 15:54:03.928 | 1,060 BZ | 6.143 | 6.511,580 | 544.292,000 | 600.694,560 |
| 26.05.2026 | 15:49:00.142 | 1,060 BZ | 943 | 999,580 | 538.149,000 | 594.182,980 |
| 26.05.2026 | 15:48:31.006 | 1,060 BZ | 3.000 | 3.180,000 | 537.206,000 | 593.183,400 |
| 26.05.2026 | 15:47:20.991 | 1,060 BZ | 2.200 | 2.332,000 | 534.206,000 | 590.003,400 |
| 26.05.2026 | 15:44:57.153 | 1,050 BZ | 9.800 | 10.290,000 | 532.006,000 | 587.671,400 |
| 26.05.2026 | 15:44:22.748 | 1,060 BZ | 21.988 | 23.307,280 | 522.206,000 | 577.381,400 |
| 26.05.2026 | 15:43:43.215 | 1,070 BZ | 4.500 | 4.815,000 | 500.218,000 | 554.074,120 |
| 26.05.2026 | 15:42:57.291 | 1,080 BZ | 2.750 | 2.970,000 | 495.718,000 | 549.259,120 |
| 26.05.2026 | 15:40:03.499 | 1,080 BZ | 1.000 | 1.080,000 | 492.968,000 | 546.289,120 |
| 26.05.2026 | 15:39:18.905 | 1,070 BZ | 750 | 802,500 | 491.968,000 | 545.209,120 |
| 26.05.2026 | 15:37:40.822 | 1,070 BZ | 1.780 | 1.904,600 | 491.218,000 | 544.406,620 |
| 26.05.2026 | 15:37:36.150 | 1,080 BZ | 280 | 302,400 | 489.438,000 | 542.502,020 |
| 26.05.2026 | 15:36:27.470 | 1,070 BZ | 1.500 | 1.605,000 | 489.158,000 | 542.199,620 |
| 26.05.2026 | 15:33:01.284 | 1,070 BZ | 6.067 | 6.491,690 | 487.658,000 | 540.594,620 |
| 26.05.2026 | 15:32:30.026 | 1,070 BZ | 5.000 | 5.350,000 | 481.591,000 | 534.102,930 |
| 26.05.2026 | 15:32:25.779 | 1,070 BZ | 12.000 | 12.840,000 | 476.591,000 | 528.752,930 |
| 26.05.2026 | 15:31:00.920 | 1,090 BZ | 16.000 | 17.440,000 | 456.591,000 | 507.192,930 |
| 26.05.2026 | 15:30:24.353 | 1,100 BZ | 6.300 | 6.930,000 | 440.591,000 | 489.752,930 |
| 26.05.2026 | 15:28:49.212 | 1,110 BZ | 10.000 | 11.100,000 | 434.291,000 | 482.822,930 |
| 26.05.2026 | 15:27:51.539 | 1,110 BZ | 20.000 | 22.200,000 | 424.291,000 | 471.722,930 |
| 26.05.2026 | 15:26:56.997 | 1,110 BZ | 1.000 | 1.110,000 | 404.291,000 | 449.522,930 |
| 26.05.2026 | 15:26:41.339 | 1,110 BZ | 800 | 888,000 | 403.291,000 | 448.412,930 |
| 26.05.2026 | 15:26:11.168 | 1,120 BZ | 15.000 | 16.800,000 | 402.491,000 | 447.524,930 |
| 26.05.2026 | 15:25:41.128 | 1,120 BZ | 20.000 | 22.400,000 | 387.491,000 | 430.724,930 |