Nebius Group N.V./OS/Call [250]/MS
WKN MN9M01
ISIN DE000MN9M014
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 23.06.2026 | 14:34:15.096 | 1,120 BZ | 5.046 | 5.651,520 | 421.633,000 | 476.629,370 |
| 23.06.2026 | 14:33:47.851 | 1,120 BZ | 2.259 | 2.530,080 | 416.587,000 | 470.977,850 |
| 23.06.2026 | 14:27:13.108 | 1,130 BZ | 2.654 | 2.999,020 | 414.328,000 | 468.447,770 |
| 23.06.2026 | 14:16:40.911 | 1,130 BZ | 133 | 150,290 | 411.674,000 | 465.448,750 |
| 23.06.2026 | 14:13:10.498 | 1,130 BZ | 2.500 | 2.825,000 | 411.541,000 | 465.298,460 |
| 23.06.2026 | 14:10:10.551 | 1,140 BZ | 2.500 | 2.850,000 | 409.041,000 | 462.473,460 |
| 23.06.2026 | 14:09:47.446 | 1,140 BZ | 600 | 684,000 | 406.541,000 | 459.623,460 |
| 23.06.2026 | 14:02:41.152 | 1,140 BZ | 600 | 684,000 | 405.941,000 | 458.939,460 |
| 23.06.2026 | 13:56:46.514 | 1,140 BZ | 5.555 | 6.332,700 | 405.341,000 | 458.255,460 |
| 23.06.2026 | 13:53:36.842 | 1,140 BZ | 5.555 | 6.332,700 | 399.786,000 | 451.922,760 |
| 23.06.2026 | 13:53:25.401 | 1,140 BZ | 4.000 | 4.560,000 | 394.231,000 | 445.590,060 |
| 23.06.2026 | 13:52:54.728 | 1,140 BZ | 4.000 | 4.560,000 | 390.231,000 | 441.030,060 |
| 23.06.2026 | 13:44:09.099 | 1,130 BZ | 3.452 | 3.900,760 | 386.231,000 | 436.470,060 |
| 23.06.2026 | 13:41:38.244 | 1,140 BZ | 175 | 199,500 | 382.779,000 | 432.569,300 |
| 23.06.2026 | 13:34:48.620 | 1,130 BZ | 500 | 565,000 | 382.604,000 | 432.369,800 |
| 23.06.2026 | 13:34:15.962 | 1,130 BZ | 1.000 | 1.130,000 | 382.104,000 | 431.804,800 |
| 23.06.2026 | 13:32:01.232 | 1,130 BZ | 1.777 | 2.008,010 | 381.104,000 | 430.674,800 |
| 23.06.2026 | 13:29:50.688 | 1,130 BZ | 8.800 | 9.944,000 | 379.327,000 | 428.666,790 |
| 23.06.2026 | 13:22:39.288 | 1,140 BZ | 500 | 570,000 | 370.527,000 | 418.722,790 |
| 23.06.2026 | 13:20:26.427 | 1,140 BZ | 1.000 | 1.140,000 | 370.027,000 | 418.152,790 |
| 23.06.2026 | 13:17:43.156 | 1,140 BZ | 1.000 | 1.140,000 | 369.027,000 | 417.012,790 |
| 23.06.2026 | 13:05:20.656 | 1,140 BZ | 250 | 285,000 | 368.027,000 | 415.872,790 |
| 23.06.2026 | 13:03:15.177 | 1,140 BZ | 900 | 1.026,000 | 367.777,000 | 415.587,790 |
| 23.06.2026 | 13:03:07.989 | 1,140 BZ | 150 | 171,000 | 366.877,000 | 414.561,790 |
| 23.06.2026 | 12:57:06.122 | 1,130 BZ | 5.000 | 5.650,000 | 366.727,000 | 414.390,790 |
| 23.06.2026 | 12:45:52.317 | 1,120 BZ | 5.000 | 5.600,000 | 361.727,000 | 408.740,790 |
| 23.06.2026 | 12:45:46.249 | 1,120 BZ | 3.000 | 3.360,000 | 356.727,000 | 403.140,790 |
| 23.06.2026 | 12:45:42.607 | 1,130 BZ | 1.000 | 1.130,000 | 353.727,000 | 399.780,790 |
| 23.06.2026 | 12:38:33.801 | 1,120 BZ | 1.000 | 1.120,000 | 352.727,000 | 398.650,790 |
| 23.06.2026 | 12:33:10.609 | 1,120 BZ | 29.265 | 32.776,800 | 351.727,000 | 397.530,790 |
| 23.06.2026 | 12:32:51.995 | 1,120 G | - | - | 322.462,000 | 364.753,990 |
| 23.06.2026 | 12:25:19.606 | 1,130 BZ | 880 | 994,400 | 322.462,000 | 364.753,990 |
| 23.06.2026 | 12:25:15.942 | 1,140 BZ | 880 | 1.003,200 | 321.582,000 | 363.759,590 |
| 23.06.2026 | 12:24:57.413 | 1,130 BZ | 7.000 | 7.910,000 | 320.702,000 | 362.756,390 |
| 23.06.2026 | 12:24:38.072 | 1,130 BZ | 3.600 | 4.068,000 | 313.702,000 | 354.846,390 |
| 23.06.2026 | 12:24:13.203 | 1,140 BZ | 750 | 855,000 | 310.102,000 | 350.778,390 |
| 23.06.2026 | 12:23:15.819 | 1,140 BZ | 500 | 570,000 | 309.352,000 | 349.923,390 |
| 23.06.2026 | 12:09:04.180 | 1,130 G | - | - | 308.852,000 | 349.353,390 |
| 23.06.2026 | 12:06:44.298 | 1,140 BZ | 2.150 | 2.451,000 | 308.852,000 | 349.353,390 |
| 23.06.2026 | 12:03:28.294 | 1,140 BZ | 21.339 | 24.326,460 | 306.702,000 | 346.902,390 |
| 23.06.2026 | 12:03:22.899 | 1,140 BZ | 4.500 | 5.130,000 | 285.363,000 | 322.575,930 |
| 23.06.2026 | 12:02:39.256 | 1,150 BZ | 450 | 517,500 | 280.863,000 | 317.445,930 |
| 23.06.2026 | 11:56:20.693 | 1,140 BZ | 5.000 | 5.700,000 | 280.413,000 | 316.928,430 |
| 23.06.2026 | 11:56:03.428 | 1,140 BZ | 485 | 552,900 | 275.413,000 | 311.228,430 |
| 23.06.2026 | 11:54:58.863 | 1,140 BZ | 1.000 | 1.140,000 | 274.928,000 | 310.675,530 |
| 23.06.2026 | 11:54:16.947 | 1,140 BZ | 400 | 456,000 | 273.928,000 | 309.535,530 |
| 23.06.2026 | 11:52:25.433 | 1,140 BZ | 1.754 | 1.999,560 | 273.528,000 | 309.079,530 |
| 23.06.2026 | 11:46:15.673 | 1,140 BZ | 650 | 741,000 | 271.774,000 | 307.079,970 |
| 23.06.2026 | 11:46:11.731 | 1,140 BZ | 1.800 | 2.052,000 | 271.124,000 | 306.338,970 |
| 23.06.2026 | 11:45:40.686 | 1,140 BZ | 1.300 | 1.482,000 | 269.324,000 | 304.286,970 |
| 23.06.2026 | 11:41:58.505 | 1,140 BZ | 4.000 | 4.560,000 | 268.024,000 | 302.804,970 |
| 23.06.2026 | 11:38:39.139 | 1,140 BZ | 1.700 | 1.938,000 | 264.024,000 | 298.244,970 |
| 23.06.2026 | 11:38:25.195 | 1,150 BZ | 1.000 | 1.150,000 | 262.324,000 | 296.306,970 |
| 23.06.2026 | 11:36:48.897 | 1,140 BZ | 700 | 798,000 | 261.324,000 | 295.156,970 |
| 23.06.2026 | 11:33:53.665 | 1,140 BZ | 18.333 | 20.899,620 | 260.624,000 | 294.358,970 |
| 23.06.2026 | 11:31:39.832 | 1,150 BZ | 1.740 | 2.001,000 | 242.291,000 | 273.459,350 |
| 23.06.2026 | 11:31:09.190 | 1,150 BZ | 739 | 849,850 | 240.551,000 | 271.458,350 |
| 23.06.2026 | 11:29:49.464 | 1,150 BZ | 100 | 115,000 | 239.812,000 | 270.608,500 |
| 23.06.2026 | 11:23:16.247 | 1,140 BZ | 3.000 | 3.420,000 | 239.712,000 | 270.493,500 |
| 23.06.2026 | 11:21:55.302 | 1,140 BZ | 2.000 | 2.280,000 | 236.712,000 | 267.073,500 |
| 23.06.2026 | 11:18:53.753 | 1,140 BZ | 1.754 | 1.999,560 | 234.712,000 | 264.793,500 |
| 23.06.2026 | 11:17:23.569 | 1,140 BZ | 950 | 1.083,000 | 232.958,000 | 262.793,940 |
| 23.06.2026 | 11:14:28.921 | 1,140 BZ | 800 | 912,000 | 232.008,000 | 261.710,940 |
| 23.06.2026 | 11:09:15.753 | 1,140 BZ | 1.000 | 1.140,000 | 231.208,000 | 260.798,940 |
| 23.06.2026 | 11:07:21.684 | 1,140 BZ | 2.600 | 2.964,000 | 230.208,000 | 259.658,940 |
| 23.06.2026 | 11:06:48.112 | 1,150 BZ | 650 | 747,500 | 227.608,000 | 256.694,940 |
| 23.06.2026 | 11:03:48.427 | 1,140 BZ | 2.000 | 2.280,000 | 226.958,000 | 255.947,440 |
| 23.06.2026 | 11:01:20.399 | 1,130 BZ | 1.000 | 1.130,000 | 224.958,000 | 253.667,440 |
| 23.06.2026 | 10:56:12.933 | 1,130 BZ | 2.000 | 2.260,000 | 223.958,000 | 252.537,440 |
| 23.06.2026 | 10:55:13.807 | 1,140 BZ | 1.000 | 1.140,000 | 221.958,000 | 250.277,440 |
| 23.06.2026 | 10:53:28.873 | 1,130 BZ | 1.000 | 1.130,000 | 220.958,000 | 249.137,440 |
| 23.06.2026 | 10:50:22.288 | 1,130 BZ | 2.183 | 2.466,790 | 219.958,000 | 248.007,440 |
| 23.06.2026 | 10:47:52.952 | 1,130 BZ | 1.900 | 2.147,000 | 217.775,000 | 245.540,650 |
| 23.06.2026 | 10:45:19.316 | 1,130 BZ | 283 | 319,790 | 215.875,000 | 243.393,650 |
| 23.06.2026 | 10:30:25.840 | 1,120 BZ | 2.000 | 2.240,000 | 215.592,000 | 243.073,860 |
| 23.06.2026 | 10:26:50.107 | 1,120 BZ | 1.000 | 1.120,000 | 213.592,000 | 240.833,860 |
| 23.06.2026 | 10:19:03.623 | 1,120 BZ | 1.000 | 1.120,000 | 212.592,000 | 239.713,860 |
| 23.06.2026 | 10:18:26.698 | 1,120 BZ | 9.000 | 10.080,000 | 211.592,000 | 238.593,860 |
| 23.06.2026 | 10:12:40.812 | 1,130 BZ | 2.000 | 2.260,000 | 202.592,000 | 228.513,860 |
| 23.06.2026 | 10:09:37.574 | 1,130 BZ | 1.000 | 1.130,000 | 200.592,000 | 226.253,860 |
| 23.06.2026 | 10:08:49.113 | 1,140 BZ | 300 | 342,000 | 199.592,000 | 225.123,860 |
| 23.06.2026 | 09:52:45.385 | 1,120 BZ | 5.700 | 6.384,000 | 199.292,000 | 224.781,860 |
| 23.06.2026 | 09:50:52.807 | 1,130 BZ | 24.367 | 27.534,710 | 193.592,000 | 218.397,860 |
| 23.06.2026 | 09:50:46.501 | 1,130 BZ | 500 | 565,000 | 169.225,000 | 190.863,150 |
| 23.06.2026 | 09:49:47.063 | 1,140 BZ | 2.000 | 2.280,000 | 168.725,000 | 190.298,150 |
| 23.06.2026 | 09:48:53.742 | 1,140 BZ | 700 | 798,000 | 166.725,000 | 188.018,150 |
| 23.06.2026 | 09:48:27.906 | 1,140 BZ | 3.000 | 3.420,000 | 166.025,000 | 187.220,150 |
| 23.06.2026 | 09:48:04.451 | 1,140 BZ | 3.000 | 3.420,000 | 163.025,000 | 183.800,150 |
| 23.06.2026 | 09:47:29.482 | 1,140 BZ | 3.000 | 3.420,000 | 160.025,000 | 180.380,150 |
| 23.06.2026 | 09:44:54.070 | 1,140 BZ | 620 | 706,800 | 157.025,000 | 176.960,150 |
| 23.06.2026 | 09:40:27.687 | 1,130 BZ | 450 | 508,500 | 156.405,000 | 176.253,350 |
| 23.06.2026 | 09:40:27.195 | 1,130 BZ | 6.000 | 6.780,000 | 155.955,000 | 175.744,850 |
| 23.06.2026 | 09:38:41.762 | 1,130 BZ | 1.000 | 1.130,000 | 149.955,000 | 168.964,850 |
| 23.06.2026 | 09:38:22.682 | 1,130 BZ | 150 | 169,500 | 148.955,000 | 167.834,850 |
| 23.06.2026 | 09:36:04.124 | 1,120 G | - | - | 148.805,000 | 167.665,350 |
| 23.06.2026 | 09:35:34.029 | 1,130 BZ | 447 | 505,110 | 148.805,000 | 167.665,350 |
| 23.06.2026 | 09:32:50.386 | 1,130 BZ | 500 | 565,000 | 148.358,000 | 167.160,240 |
| 23.06.2026 | 09:32:40.082 | 1,130 BZ | 3.000 | 3.390,000 | 147.858,000 | 166.595,240 |
| 23.06.2026 | 09:25:54.494 | 1,130 BZ | 26.432 | 29.868,160 | 144.858,000 | 163.205,240 |
| 23.06.2026 | 09:20:44.180 | 1,140 BZ | 900 | 1.026,000 | 118.126,000 | 132.995,080 |