838,200€
-2,56%
Echtzeit-Aktienkurs Netflix
Bid:
Ask:
Aktienkurse zur Netflix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 858,80 | 877,20 | 847,65 | 862,65 | 0,28% | 112,00 |
| 01.04.2025 | 861,00 | 863,95 | 844,00 | 860,20 | -0,43% | 70,00 |
| 31.03.2025 | 853,70 | 864,10 | 833,75 | 863,90 | 0,38% | 3.043,00 |
| 28.03.2025 | 905,55 | 908,00 | 859,00 | 860,60 | -4,69% | 119,00 |
| 27.03.2025 | 900,60 | 916,50 | 896,25 | 902,95 | 0,13% | 158,00 |
| 26.03.2025 | 924,10 | 925,65 | 899,20 | 901,75 | -2,48% | 127,00 |
| 25.03.2025 | 898,60 | 925,35 | 895,80 | 924,70 | 2,90% | 58,00 |
| 24.03.2025 | 882,10 | 902,10 | 881,15 | 898,60 | 1,21% | 80,00 |
| 21.03.2025 | 877,65 | 890,00 | 864,45 | 887,85 | 1,19% | 31,00 |
| 20.03.2025 | 880,60 | 892,90 | 871,85 | 877,45 | -0,33% | 164,00 |
| 19.03.2025 | 849,20 | 887,15 | 848,25 | 880,35 | 3,74% | 389,00 |
| 18.03.2025 | 870,70 | 872,80 | 840,75 | 848,65 | -2,38% | 331,00 |
| 17.03.2025 | 840,25 | 886,25 | 838,25 | 869,30 | 3,14% | 458,00 |
| 14.03.2025 | 827,10 | 845,25 | 824,55 | 842,80 | 2,47% | 73,00 |
| 13.03.2025 | 838,50 | 850,00 | 817,75 | 822,50 | -2,48% | 248,00 |
| 12.03.2025 | 818,20 | 851,15 | 818,20 | 843,45 | 3,06% | 191,00 |
| 11.03.2025 | 789,35 | 833,20 | 788,20 | 818,40 | 2,46% | 161,00 |
| 10.03.2025 | 820,25 | 820,25 | 789,65 | 798,75 | -2,98% | 411,00 |
| 07.03.2025 | 842,35 | 842,45 | 791,45 | 823,30 | -1,97% | 362,00 |
| 06.03.2025 | 915,15 | 916,80 | 833,30 | 839,85 | -8,50% | 300,00 |
| 05.03.2025 | 920,75 | 925,25 | 901,25 | 917,90 | 0,16% | 125,00 |
| 04.03.2025 | 932,50 | 935,30 | 903,55 | 916,40 | -1,34% | 346,00 |
| 03.03.2025 | 944,50 | 949,55 | 921,60 | 928,80 | -1,78% | 98,00 |
| 28.02.2025 | 928,05 | 947,55 | 921,05 | 945,60 | 2,17% | 166,00 |
| 27.02.2025 | 945,95 | 958,50 | 924,25 | 925,50 | -1,87% | 121,00 |
| 26.02.2025 | 928,35 | 953,65 | 927,05 | 943,15 | 1,37% | 59,00 |
| 25.02.2025 | 942,05 | 947,20 | 910,05 | 930,40 | -1,60% | 235,00 |
| 24.02.2025 | 957,65 | 970,05 | 941,05 | 945,50 | -1,40% | 131,00 |
| 21.02.2025 | 975,90 | 985,70 | 956,00 | 958,95 | -1,70% | 196,00 |
| 20.02.2025 | 999,70 | 1.001,35 | 969,55 | 975,50 | -2,56% | 127,00 |
| 19.02.2025 | 992,80 | 1.002,50 | 982,95 | 1.001,10 | 0,99% | 61,00 |
| 18.02.2025 | 1.014,40 | 1.019,90 | 980,00 | 991,30 | -2,28% | 259,00 |
| 17.02.2025 | 1.008,10 | 1.015,90 | 1.008,10 | 1.014,40 | 0,41% | 422,00 |
| 14.02.2025 | 999,60 | 1.014,50 | 991,20 | 1.010,30 | 1,24% | 153,00 |
| 13.02.2025 | 990,90 | 1.000,05 | 981,40 | 997,90 | 0,94% | 152,00 |
| 12.02.2025 | 971,25 | 988,90 | 964,35 | 988,60 | 1,65% | 245,00 |
| 11.02.2025 | 991,20 | 995,10 | 969,50 | 972,55 | -2,41% | 100,00 |
| 10.02.2025 | 981,50 | 1.001,10 | 981,50 | 996,60 | 1,51% | 198,00 |
| 07.02.2025 | 979,60 | 994,40 | 972,35 | 981,80 | 0,40% | 237,00 |
| 06.02.2025 | 973,90 | 978,85 | 966,35 | 977,90 | 0,65% | 140,00 |
| 05.02.2025 | 957,45 | 972,10 | 947,15 | 971,60 | 1,40% | 311,00 |
| 04.02.2025 | 952,85 | 971,65 | 943,10 | 958,15 | 0,76% | 364,00 |
| 03.02.2025 | 932,65 | 959,55 | 932,65 | 950,90 | 0,93% | 723,00 |
| 31.01.2025 | 935,75 | 951,60 | 935,75 | 942,10 | 0,60% | 62,00 |
| 30.01.2025 | 936,85 | 954,05 | 931,70 | 936,45 | -0,43% | 162,00 |
| 29.01.2025 | 931,70 | 949,50 | 926,90 | 940,50 | 0,97% | 207,00 |
| 28.01.2025 | 929,65 | 937,85 | 918,10 | 931,50 | 0,48% | 43,00 |
| 27.01.2025 | 921,40 | 935,90 | 908,70 | 927,05 | -0,47% | 349,00 |
| 24.01.2025 | 944,30 | 944,80 | 922,00 | 931,45 | -1,43% | 296,00 |
| 23.01.2025 | 913,35 | 946,85 | 912,00 | 944,95 | 3,14% | 636,00 |
| 22.01.2025 | 957,35 | 964,40 | 912,30 | 916,20 | 9,56% | 1.760,00 |
| 21.01.2025 | 836,00 | 839,05 | 823,30 | 836,25 | 0,15% | 335,00 |
| 20.01.2025 | 836,25 | 837,05 | 825,70 | 835,00 | 0,19% | 761,00 |
| 17.01.2025 | 818,85 | 841,85 | 815,50 | 833,45 | 1,91% | 120,00 |
| 16.01.2025 | 835,70 | 844,30 | 817,60 | 817,80 | -0,69% | 41,00 |
| 15.01.2025 | 806,20 | 826,05 | 803,35 | 823,50 | 2,45% | 45,00 |
| 14.01.2025 | 819,40 | 828,85 | 799,80 | 803,80 | -2,36% | 80,00 |
| 13.01.2025 | 816,05 | 829,85 | 808,10 | 823,20 | 0,63% | 146,00 |
| 10.01.2025 | 844,10 | 849,90 | 813,30 | 818,05 | -3,06% | 86,00 |
| 09.01.2025 | 847,85 | 849,30 | 840,85 | 843,90 | -0,49% | 19,00 |
| 08.01.2025 | 851,10 | 860,90 | 847,45 | 848,05 | -0,23% | 20,00 |
| 07.01.2025 | 848,30 | 854,05 | 838,35 | 850,00 | 0,12% | 191,00 |
| 06.01.2025 | 854,45 | 859,65 | 839,50 | 848,95 | -0,85% | 253,00 |
| 03.01.2025 | 868,70 | 872,70 | 855,65 | 856,25 | -0,86% | 21,00 |
| 02.01.2025 | 869,65 | 873,30 | 855,25 | 863,65 | 0,52% | 92,00 |
| 30.12.2024 | 870,50 | 874,45 | 859,10 | 859,15 | -0,41% | 55,00 |
| 27.12.2024 | 885,65 | 886,80 | 859,00 | 862,65 | -1,33% | 219,00 |
| 23.12.2024 | 878,60 | 879,95 | 865,60 | 874,30 | 0,25% | 244,00 |
| 20.12.2024 | 871,65 | 882,20 | 854,60 | 872,10 | 0,05% | 158,00 |
| 19.12.2024 | 859,45 | 877,40 | 855,85 | 871,65 | 1,45% | 939,00 |
| 18.12.2024 | 876,80 | 880,35 | 850,00 | 859,15 | -2,01% | 248,00 |
| 17.12.2024 | 877,40 | 882,45 | 873,25 | 876,80 | -0,06% | 110,00 |
| 16.12.2024 | 870,15 | 885,40 | 866,85 | 877,30 | 0,31% | 624,00 |
| 13.12.2024 | 883,75 | 885,40 | 867,45 | 874,60 | -1,04% | 84,00 |
| 12.12.2024 | 892,35 | 893,70 | 880,35 | 883,80 | -0,95% | 244,00 |
| 11.12.2024 | 871,50 | 897,95 | 869,60 | 892,30 | 2,42% | 178,00 |
| 10.12.2024 | 866,05 | 878,30 | 863,70 | 871,20 | 0,59% | 32,00 |
| 09.12.2024 | 883,55 | 888,70 | 852,45 | 866,05 | -2,12% | 254,00 |
| 06.12.2024 | 867,45 | 885,95 | 863,15 | 884,85 | 2,04% | 555,00 |
| 05.12.2024 | 866,45 | 877,25 | 861,15 | 867,20 | 0,10% | 560,00 |
| 04.12.2024 | 858,25 | 871,35 | 856,50 | 866,30 | 0,89% | 154,00 |
| 03.12.2024 | 856,45 | 859,50 | 844,05 | 858,65 | 0,26% | 78,00 |
| 02.12.2024 | 838,45 | 861,95 | 838,45 | 856,45 | 2,13% | 191,00 |
| 29.11.2024 | 836,15 | 845,80 | 830,60 | 838,55 | 0,29% | 178,00 |
| 28.11.2024 | 829,00 | 838,70 | 829,00 | 836,15 | 0,86% | 233,00 |
| 27.11.2024 | 833,80 | 835,30 | 812,95 | 829,00 | -0,55% | 225,00 |
| 26.11.2024 | 825,20 | 843,90 | 822,80 | 833,55 | 1,02% | 196,00 |
| 25.11.2024 | 863,05 | 866,35 | 823,85 | 825,15 | -4,37% | 212,00 |
| 22.11.2024 | 855,55 | 870,45 | 855,40 | 862,90 | 0,86% | 201,00 |
| 21.11.2024 | 836,30 | 866,40 | 834,15 | 855,50 | 1,94% | 268,00 |
| 20.11.2024 | 822,90 | 844,95 | 822,90 | 839,20 | 1,97% | 107,00 |
| 19.11.2024 | 800,00 | 825,25 | 790,25 | 823,00 | 2,87% | 358,00 |
| 18.11.2024 | 779,95 | 801,20 | 763,10 | 800,05 | 2,24% | 265,00 |
| 15.11.2024 | 794,90 | 794,90 | 773,60 | 782,55 | -1,55% | 198,00 |
| 14.11.2024 | 787,50 | 796,70 | 786,50 | 794,90 | 0,93% | 229,00 |
| 13.11.2024 | 772,70 | 792,60 | 771,05 | 787,60 | 1,91% | 279,00 |
| 12.11.2024 | 756,15 | 774,55 | 755,70 | 772,85 | 2,20% | 53,00 |
| 11.11.2024 | 740,75 | 757,40 | 740,75 | 756,20 | 2,09% | 174,00 |
| 08.11.2024 | 738,05 | 742,95 | 734,10 | 740,75 | 0,37% | 203,00 |
| 07.11.2024 | 727,45 | 739,35 | 722,35 | 738,05 | 1,45% | 321,00 |