Nebius Group N.V./KO/Call [endlos]/MS
WKN MR5FKF
ISIN DE000MR5FKF0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 14.08.2026 | 21:39:20.849 | 8,320 BZ | 1.250 | 10.400,000 | 116.693,000 | 929.603,270 |
| 14.08.2026 | 21:39:20.849 | 8,320 BZ | 1.250 | 10.400,000 | 116.693,000 | 929.603,270 |
| 14.08.2026 | 21:27:14.017 | 8,010 BZ | 500 | 4.005,000 | 115.443,000 | 919.203,270 |
| 14.08.2026 | 21:20:42.007 | 8,170 BZ | 2.500 | 20.425,000 | 114.943,000 | 915.198,270 |
| 14.08.2026 | 19:55:18.340 | 8,360 BZ | 50 | 418,000 | 112.443,000 | 894.773,270 |
| 14.08.2026 | 19:49:14.412 | 8,480 BZ | 1.346 | 11.414,080 | 112.393,000 | 894.355,270 |
| 14.08.2026 | 19:27:16.559 | 8,550 BZ | 185 | 1.581,750 | 111.047,000 | 882.941,190 |
| 14.08.2026 | 19:25:35.776 | 8,510 BZ | 120 | 1.021,200 | 110.862,000 | 881.359,440 |
| 14.08.2026 | 19:22:31.424 | 8,610 BZ | 1.214 | 10.452,540 | 110.742,000 | 880.338,240 |
| 14.08.2026 | 19:22:25.223 | 8,600 BZ | 2.599 | 22.351,400 | 109.528,000 | 869.885,700 |
| 14.08.2026 | 19:21:30.201 | 8,630 BZ | 1.214 | 10.476,820 | 106.929,000 | 847.534,300 |
| 14.08.2026 | 19:12:02.307 | 8,680 BZ | 200 | 1.736,000 | 105.715,000 | 837.057,480 |
| 14.08.2026 | 19:06:25.013 | 8,630 BZ | 300 | 2.589,000 | 105.515,000 | 835.321,480 |
| 14.08.2026 | 19:00:17.836 | 8,570 G | - | - | 105.215,000 | 832.732,480 |
| 14.08.2026 | 18:58:21.690 | 8,430 BZ | 2.000 | 16.860,000 | 105.215,000 | 832.732,480 |
| 14.08.2026 | 18:56:04.255 | 8,320 BZ | 5 | 41,600 | 103.215,000 | 815.872,480 |
| 14.08.2026 | 18:37:23.735 | 8,190 BZ | 500 | 4.095,000 | 103.210,000 | 815.830,880 |
| 14.08.2026 | 18:35:49.884 | 8,000 BZ | 200 | 1.600,000 | 102.710,000 | 811.735,880 |
| 14.08.2026 | 18:33:06.689 | 7,980 BZ | 500 | 3.990,000 | 102.510,000 | 810.135,880 |
| 14.08.2026 | 18:09:16.044 | 7,850 BZ | 100 | 785,000 | 102.010,000 | 806.145,880 |
| 14.08.2026 | 18:05:34.035 | 7,820 BZ | 600 | 4.692,000 | 101.910,000 | 805.360,880 |
| 14.08.2026 | 17:45:36.824 | 7,700 BZ | 1.700 | 13.090,000 | 101.310,000 | 800.668,880 |
| 14.08.2026 | 17:42:53.259 | 7,510 BZ | 75 | 563,250 | 99.610,000 | 787.578,880 |
| 14.08.2026 | 17:37:38.812 | 7,720 BZ | 140 | 1.080,800 | 99.535,000 | 787.015,630 |
| 14.08.2026 | 17:12:14.266 | 7,990 BZ | 300 | 2.397,000 | 99.395,000 | 785.934,830 |
| 14.08.2026 | 17:04:45.058 | 8,040 BZ | 20.000 | 160.800,000 | 99.095,000 | 783.537,830 |
| 14.08.2026 | 17:04:08.634 | 8,110 BZ | 20.000 | 162.200,000 | 79.095,000 | 622.737,830 |
| 14.08.2026 | 17:03:49.980 | 8,110 BZ | 40.000 | 324.400,000 | 59.095,000 | 460.537,830 |
| 14.08.2026 | 16:41:21.078 | 8,130 BZ | 500 | 4.065,000 | 19.095,000 | 136.137,830 |
| 14.08.2026 | 16:34:50.660 | 7,850 BZ | 120 | 942,000 | 18.595,000 | 132.072,830 |
| 14.08.2026 | 16:20:01.184 | 7,500 BZ | 400 | 3.000,000 | 18.475,000 | 131.130,830 |
| 14.08.2026 | 16:02:50.098 | 7,930 BZ | 300 | 2.379,000 | 18.075,000 | 128.130,830 |
| 14.08.2026 | 15:45:57.543 | 7,900 BZ | 185 | 1.461,500 | 17.775,000 | 125.751,830 |
| 14.08.2026 | 15:43:09.913 | 8,080 BZ | 200 | 1.616,000 | 17.590,000 | 124.290,330 |
| 14.08.2026 | 15:39:44.734 | 7,840 G | - | - | 17.390,000 | 122.674,330 |
| 14.08.2026 | 15:39:33.739 | 7,920 BZ | 800 | 6.336,000 | 17.390,000 | 122.674,330 |
| 14.08.2026 | 15:37:03.719 | 7,420 BZ | 850 | 6.307,000 | 16.590,000 | 116.338,330 |
| 14.08.2026 | 15:34:51.262 | 7,910 BZ | 500 | 3.955,000 | 15.740,000 | 110.031,330 |
| 14.08.2026 | 15:31:52.621 | 7,430 BZ | 67 | 497,810 | 15.240,000 | 106.076,330 |
| 14.08.2026 | 15:24:28.646 | 6,820 BZ | 150 | 1.023,000 | 15.173,000 | 105.578,520 |
| 14.08.2026 | 15:24:20.449 | 6,810 BZ | 150 | 1.021,500 | 15.023,000 | 104.555,520 |
| 14.08.2026 | 15:24:13.064 | 6,880 BZ | 2.921 | 20.096,480 | 14.873,000 | 103.534,020 |
| 14.08.2026 | 15:21:27.134 | 6,800 BZ | 1.500 | 10.200,000 | 11.952,000 | 83.437,540 |
| 14.08.2026 | 15:21:23.097 | 6,790 BZ | 1.500 | 10.185,000 | 10.452,000 | 73.237,540 |
| 14.08.2026 | 14:50:21.350 | 6,990 BZ | 300 | 2.097,000 | 8.952,000 | 63.052,540 |
| 14.08.2026 | 14:48:32.209 | 6,980 BZ | 1.446 | 10.093,080 | 8.652,000 | 60.955,540 |
| 14.08.2026 | 13:40:50.054 | 7,110 BZ | 140 | 995,400 | 7.206,000 | 50.862,460 |
| 14.08.2026 | 13:04:44.307 | 7,260 BZ | 200 | 1.452,000 | 7.066,000 | 49.867,060 |
| 14.08.2026 | 12:41:06.861 | 7,000 BZ | 379 | 2.653,000 | 6.866,000 | 48.415,060 |
| 14.08.2026 | 12:24:22.305 | 7,130 BZ | 42 | 299,460 | 6.487,000 | 45.762,060 |
| 14.08.2026 | 12:14:29.925 | 7,150 BZ | 150 | 1.072,500 | 6.445,000 | 45.462,600 |
| 14.08.2026 | 12:08:04.968 | 7,200 BZ | 150 | 1.080,000 | 6.295,000 | 44.390,100 |
| 14.08.2026 | 11:53:20.925 | 7,000 BZ | 25 | 175,000 | 6.145,000 | 43.310,100 |
| 14.08.2026 | 11:32:16.101 | 7,010 BZ | 50 | 350,500 | 6.120,000 | 43.135,100 |
| 14.08.2026 | 11:13:53.620 | 7,000 BZ | 200 | 1.400,000 | 6.070,000 | 42.784,600 |
| 14.08.2026 | 10:53:22.784 | 6,970 G | - | - | 5.870,000 | 41.384,600 |
| 14.08.2026 | 10:39:43.014 | 7,150 BZ | 500 | 3.575,000 | 5.870,000 | 41.384,600 |
| 14.08.2026 | 10:30:12.885 | 7,010 BZ | 1.500 | 10.515,000 | 5.370,000 | 37.809,600 |
| 14.08.2026 | 10:29:32.234 | 7,000 BZ | 1.500 | 10.500,000 | 3.870,000 | 27.294,600 |
| 14.08.2026 | 10:10:25.898 | 7,310 BZ | 130 | 950,300 | 2.370,000 | 16.794,600 |
| 14.08.2026 | 09:56:06.979 | 7,180 BZ | 150 | 1.077,000 | 2.240,000 | 15.844,300 |
| 14.08.2026 | 09:55:43.541 | 7,120 BZ | 100 | 712,000 | 2.090,000 | 14.767,300 |
| 14.08.2026 | 09:51:37.375 | 7,100 G | - | - | 1.990,000 | 14.055,300 |
| 14.08.2026 | 09:49:35.990 | 7,170 BZ | 150 | 1.075,500 | 1.990,000 | 14.055,300 |
| 14.08.2026 | 09:48:05.609 | 7,050 BZ | 600 | 4.230,000 | 1.840,000 | 12.979,800 |
| 14.08.2026 | 09:37:40.030 | 7,160 BZ | 100 | 716,000 | 1.240,000 | 8.749,800 |
| 14.08.2026 | 09:09:40.615 | 7,170 BZ | 140 | 1.003,800 | 1.140,000 | 8.033,800 |
| 14.08.2026 | 08:54:50.975 | 7,020 G | - | - | 1.000,000 | 7.030,000 |
| 14.08.2026 | 08:10:06.642 | 7,030 BZ | 1.000 | 7.030,000 | 1.000,000 | 7.030,000 |
| 13.08.2026 | 21:55:08.027 | 6,540 BZ | 100 | 654,000 | 192.073,000 | 1.271.714,360 |
| 13.08.2026 | 21:55:08.027 | 6,540 BZ | 100 | 654,000 | 192.073,000 | 1.271.714,360 |
| 13.08.2026 | 21:53:01.077 | 6,490 BZ | 1.000 | 6.490,000 | 191.973,000 | 1.271.060,360 |
| 13.08.2026 | 21:52:26.881 | 6,500 G | - | - | 190.973,000 | 1.264.570,360 |
| 13.08.2026 | 21:35:01.189 | 6,540 BZ | 75 | 490,500 | 190.973,000 | 1.264.570,360 |
| 13.08.2026 | 21:09:30.918 | 6,670 BZ | 100 | 667,000 | 190.898,000 | 1.264.079,860 |
| 13.08.2026 | 21:02:57.720 | 6,530 BZ | 45 | 293,850 | 190.798,000 | 1.263.412,860 |
| 13.08.2026 | 20:52:18.895 | 6,310 BZ | 200 | 1.262,000 | 190.753,000 | 1.263.119,010 |
| 13.08.2026 | 20:09:37.848 | 6,200 BZ | 50 | 310,000 | 190.553,000 | 1.261.857,010 |
| 13.08.2026 | 19:06:06.224 | 6,870 BZ | 50 | 343,500 | 190.503,000 | 1.261.547,010 |
| 13.08.2026 | 18:59:13.916 | 6,560 G | - | - | 190.453,000 | 1.261.203,510 |
| 13.08.2026 | 18:58:34.669 | 6,540 BZ | 150 | 981,000 | 190.453,000 | 1.261.203,510 |
| 13.08.2026 | 18:54:26.373 | 6,610 BZ | 250 | 1.652,500 | 190.303,000 | 1.260.222,510 |
| 13.08.2026 | 18:54:03.314 | 6,510 BZ | 1.210 | 7.877,100 | 190.053,000 | 1.258.570,010 |
| 13.08.2026 | 18:48:51.615 | 6,590 BZ | 21.969 | 144.775,710 | 188.843,000 | 1.250.692,910 |
| 13.08.2026 | 18:44:40.018 | 6,630 BZ | 600 | 3.978,000 | 166.874,000 | 1.105.917,200 |
| 13.08.2026 | 18:43:11.338 | 6,610 BZ | 35 | 231,350 | 166.274,000 | 1.101.939,200 |
| 13.08.2026 | 18:38:14.905 | 6,840 BZ | 300 | 2.052,000 | 166.239,000 | 1.101.707,850 |
| 13.08.2026 | 18:34:23.890 | 6,970 BZ | 120 | 836,400 | 165.939,000 | 1.099.655,850 |
| 13.08.2026 | 18:28:05.474 | 6,840 G | - | - | 165.819,000 | 1.098.819,450 |
| 13.08.2026 | 18:14:52.836 | 6,770 BZ | 300 | 2.031,000 | 165.819,000 | 1.098.819,450 |
| 13.08.2026 | 18:12:29.945 | 6,710 BZ | 80 | 536,800 | 165.519,000 | 1.096.788,450 |
| 13.08.2026 | 18:11:24.937 | 6,790 BZ | 83 | 563,570 | 165.439,000 | 1.096.251,650 |
| 13.08.2026 | 18:09:32.117 | 6,980 BZ | 3.000 | 20.940,000 | 165.356,000 | 1.095.688,080 |
| 13.08.2026 | 17:57:52.698 | 7,020 BZ | 3.000 | 21.060,000 | 162.356,000 | 1.074.748,080 |
| 13.08.2026 | 17:57:04.840 | 7,010 RB | 20.000 | 140.200,000 | 159.356,000 | 1.053.688,080 |
| 13.08.2026 | 17:55:56.150 | 6,940 BZ | 500 | 3.470,000 | 139.356,000 | 913.488,080 |
| 13.08.2026 | 17:54:13.496 | 6,930 BZ | 100 | 693,000 | 138.856,000 | 910.018,080 |
| 13.08.2026 | 17:53:56.602 | 6,920 BZ | 3.000 | 20.760,000 | 138.756,000 | 909.325,080 |
| 13.08.2026 | 17:51:07.726 | 7,090 BZ | 810 | 5.742,900 | 135.756,000 | 888.565,080 |
| 13.08.2026 | 17:48:05.266 | 7,260 BZ | 100 | 726,000 | 134.946,000 | 882.822,180 |