940,850€
-1,87%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 957,05 | 964,50 | 941,30 | 941,95 | -1,76% | 421,00 |
| 23.10.2025 | 961,70 | 972,90 | 946,90 | 958,80 | -0,34% | 1.427,00 |
| 22.10.2025 | 1.016,70 | 1.016,70 | 958,00 | 962,05 | -10,01% | 1.351,00 |
| 21.10.2025 | 1.064,90 | 1.075,70 | 1.062,00 | 1.069,10 | 0,51% | 696,00 |
| 20.10.2025 | 1.028,90 | 1.071,70 | 1.028,90 | 1.063,70 | 3,38% | 456,00 |
| 17.10.2025 | 1.009,90 | 1.031,30 | 1.001,50 | 1.028,90 | 1,70% | 116,00 |
| 16.10.2025 | 1.034,20 | 1.044,40 | 1.006,50 | 1.011,70 | -2,33% | 118,00 |
| 15.10.2025 | 1.047,10 | 1.053,50 | 1.033,80 | 1.035,80 | -0,89% | 115,00 |
| 14.10.2025 | 1.052,30 | 1.054,60 | 1.039,50 | 1.045,10 | -1,01% | 38,00 |
| 13.10.2025 | 1.047,30 | 1.068,10 | 1.043,60 | 1.055,80 | 0,48% | 173,00 |
| 10.10.2025 | 1.064,60 | 1.077,00 | 1.049,70 | 1.050,80 | -1,58% | 169,00 |
| 09.10.2025 | 1.042,40 | 1.071,60 | 1.038,40 | 1.067,70 | 2,36% | 327,00 |
| 08.10.2025 | 1.021,70 | 1.046,60 | 1.021,70 | 1.043,10 | 1,93% | 124,00 |
| 07.10.2025 | 995,00 | 1.029,00 | 992,20 | 1.023,30 | 3,32% | 207,00 |
| 06.10.2025 | 987,10 | 994,95 | 979,25 | 990,45 | 0,82% | 154,00 |
| 03.10.2025 | 991,70 | 995,90 | 974,20 | 982,35 | -0,97% | 220,00 |
| 02.10.2025 | 996,00 | 998,85 | 969,05 | 992,00 | -0,33% | 436,00 |
| 01.10.2025 | 1.018,90 | 1.018,90 | 989,50 | 995,30 | -2,14% | 1.004,00 |
| 30.09.2025 | 1.026,70 | 1.029,90 | 1.003,30 | 1.017,10 | -0,89% | 184,00 |
| 29.09.2025 | 1.034,50 | 1.043,30 | 1.008,10 | 1.026,20 | -0,82% | 158,00 |
| 26.09.2025 | 1.032,20 | 1.038,80 | 1.028,10 | 1.034,70 | -0,16% | 65,00 |
| 25.09.2025 | 1.021,40 | 1.041,60 | 1.019,00 | 1.036,40 | 1,06% | 130,00 |
| 24.09.2025 | 1.030,20 | 1.040,70 | 1.017,10 | 1.025,50 | -0,53% | 98,00 |
| 23.09.2025 | 1.038,10 | 1.041,40 | 1.024,90 | 1.031,00 | -0,91% | 181,00 |
| 22.09.2025 | 1.045,10 | 1.045,30 | 1.031,80 | 1.040,50 | -0,31% | 163,00 |
| 19.09.2025 | 1.025,90 | 1.046,70 | 1.024,00 | 1.043,70 | 1,84% | 6,00 |
| 18.09.2025 | 1.036,10 | 1.046,70 | 1.022,80 | 1.024,80 | -1,29% | 129,00 |
| 17.09.2025 | 1.012,70 | 1.041,90 | 1.012,10 | 1.038,20 | 2,41% | 79,00 |
| 16.09.2025 | 1.021,30 | 1.022,60 | 1.009,70 | 1.013,80 | -0,76% | 179,00 |
| 15.09.2025 | 1.013,10 | 1.025,90 | 997,65 | 1.021,60 | 0,89% | 321,00 |
| 12.09.2025 | 1.030,00 | 1.034,60 | 1.007,80 | 1.012,60 | -0,92% | 264,00 |
| 11.09.2025 | 1.066,30 | 1.072,30 | 1.016,10 | 1.022,00 | -4,29% | 338,00 |
| 10.09.2025 | 1.075,50 | 1.081,90 | 1.063,30 | 1.067,80 | -1,12% | 98,00 |
| 09.09.2025 | 1.058,10 | 1.080,20 | 1.054,20 | 1.079,90 | 2,14% | 160,00 |
| 08.09.2025 | 1.063,00 | 1.066,20 | 1.048,30 | 1.057,30 | -0,38% | 628,00 |
| 05.09.2025 | 1.079,80 | 1.080,60 | 1.055,20 | 1.061,30 | -1,63% | 135,00 |
| 04.09.2025 | 1.050,50 | 1.078,90 | 1.049,00 | 1.078,90 | 2,70% | 136,00 |
| 03.09.2025 | 1.043,60 | 1.051,30 | 1.033,90 | 1.050,50 | 0,68% | 37,00 |
| 02.09.2025 | 1.036,50 | 1.044,60 | 1.017,00 | 1.043,40 | 0,67% | 23,00 |
| 01.09.2025 | 1.028,20 | 1.040,30 | 1.026,40 | 1.036,50 | 0,34% | 4,00 |
| 29.08.2025 | 1.055,00 | 1.056,60 | 1.026,60 | 1.033,00 | -2,03% | 15,00 |
| 28.08.2025 | 1.051,40 | 1.059,10 | 1.040,70 | 1.054,40 | 0,20% | 301,00 |
| 27.08.2025 | 1.053,40 | 1.060,50 | 1.045,00 | 1.052,30 | -0,05% | 23,00 |
| 26.08.2025 | 1.049,10 | 1.056,80 | 1.040,50 | 1.052,80 | 0,26% | 19,00 |
| 25.08.2025 | 1.026,60 | 1.055,30 | 1.025,00 | 1.050,10 | 2,23% | 64,00 |
| 22.08.2025 | 1.040,50 | 1.044,90 | 1.022,00 | 1.027,20 | -1,11% | 61,00 |
| 21.08.2025 | 1.041,00 | 1.050,80 | 1.031,50 | 1.038,70 | -0,32% | 23,00 |
| 20.08.2025 | 1.042,30 | 1.047,80 | 1.023,20 | 1.042,00 | -0,07% | 17,00 |
| 19.08.2025 | 1.063,90 | 1.068,30 | 1.022,80 | 1.042,70 | -2,32% | 72,00 |
| 18.08.2025 | 1.058,00 | 1.071,40 | 1.052,40 | 1.067,50 | 0,81% | 46,00 |
| 15.08.2025 | 1.056,30 | 1.066,00 | 1.049,30 | 1.058,90 | 0,22% | 76,00 |
| 14.08.2025 | 1.028,00 | 1.069,30 | 1.027,80 | 1.056,60 | 2,59% | 512,00 |
| 13.08.2025 | 1.048,40 | 1.056,80 | 1.028,20 | 1.029,90 | -1,85% | 95,00 |
| 12.08.2025 | 1.048,80 | 1.059,30 | 1.035,10 | 1.049,30 | -0,08% | 54,00 |
| 11.08.2025 | 1.041,70 | 1.054,00 | 1.034,70 | 1.050,10 | 0,91% | 64,00 |
| 08.08.2025 | 1.015,80 | 1.042,10 | 1.010,80 | 1.040,60 | 2,79% | 123,00 |
| 07.08.2025 | 1.010,90 | 1.022,20 | 1.003,80 | 1.012,40 | 0,17% | 58,00 |
| 06.08.2025 | 991,10 | 1.013,30 | 984,30 | 1.010,70 | 1,93% | 36,00 |
| 05.08.2025 | 1.017,30 | 1.018,50 | 989,15 | 991,55 | -2,05% | 302,00 |
| 04.08.2025 | 1.000,05 | 1.016,40 | 999,85 | 1.012,30 | 1,08% | 338,00 |
| 01.08.2025 | 1.016,70 | 1.018,80 | 995,85 | 1.001,50 | -1,48% | 204,00 |
| 31.07.2025 | 1.031,80 | 1.043,00 | 1.014,30 | 1.016,50 | -1,97% | 368,00 |
| 30.07.2025 | 1.011,10 | 1.037,00 | 1.010,00 | 1.036,90 | 2,48% | 175,00 |
| 29.07.2025 | 1.014,00 | 1.022,40 | 1.008,40 | 1.011,80 | -0,17% | 326,00 |
| 28.07.2025 | 1.006,50 | 1.029,10 | 1.005,50 | 1.013,50 | 0,78% | 105,00 |
| 25.07.2025 | 1.007,50 | 1.012,20 | 1.002,60 | 1.005,70 | 0,16% | 161,00 |
| 24.07.2025 | 998,70 | 1.005,80 | 988,00 | 1.004,10 | 0,53% | 340,00 |
| 23.07.2025 | 1.012,30 | 1.020,60 | 998,10 | 998,80 | -1,42% | 235,00 |
| 22.07.2025 | 1.052,70 | 1.053,90 | 1.010,80 | 1.013,20 | -3,92% | 303,00 |
| 21.07.2025 | 1.040,50 | 1.058,20 | 1.027,80 | 1.054,50 | 1,36% | 294,00 |
| 18.07.2025 | 1.088,00 | 1.088,00 | 1.030,00 | 1.040,30 | -5,52% | 1.046,00 |
| 17.07.2025 | 1.074,90 | 1.101,50 | 1.074,80 | 1.101,10 | 2,38% | 366,00 |
| 16.07.2025 | 1.081,90 | 1.097,00 | 1.073,80 | 1.075,50 | -1,02% | 260,00 |
| 15.07.2025 | 1.080,70 | 1.088,80 | 1.068,00 | 1.086,60 | 0,54% | 837,00 |
| 14.07.2025 | 1.059,90 | 1.089,50 | 1.059,70 | 1.080,80 | 1,42% | 193,00 |
| 11.07.2025 | 1.068,90 | 1.076,50 | 1.053,20 | 1.065,70 | -0,26% | 109,00 |
| 10.07.2025 | 1.098,70 | 1.101,90 | 1.066,90 | 1.068,50 | -2,71% | 212,00 |
| 09.07.2025 | 1.085,60 | 1.098,70 | 1.078,80 | 1.098,30 | 1,02% | 33,00 |
| 08.07.2025 | 1.099,40 | 1.104,50 | 1.077,10 | 1.087,20 | -1,11% | 292,00 |
| 07.07.2025 | 1.094,80 | 1.104,70 | 1.087,70 | 1.099,40 | -0,55% | 62,00 |
| 04.07.2025 | 1.101,70 | 1.109,90 | 1.096,70 | 1.105,50 | 0,29% | 5,00 |
| 03.07.2025 | 1.091,80 | 1.108,20 | 1.087,80 | 1.102,30 | 1,36% | 269,00 |
| 02.07.2025 | 1.099,90 | 1.110,70 | 1.078,20 | 1.087,50 | -0,88% | 188,00 |
| 01.07.2025 | 1.135,80 | 1.140,50 | 1.089,30 | 1.097,10 | -3,49% | - |
| 30.06.2025 | 1.129,10 | 1.140,60 | 1.124,70 | 1.136,80 | 0,50% | - |
| 27.06.2025 | 1.115,60 | 1.136,00 | 1.110,20 | 1.131,10 | 1,33% | - |
| 26.06.2025 | 1.093,40 | 1.116,80 | 1.090,60 | 1.116,20 | 2,02% | - |
| 25.06.2025 | 1.102,70 | 1.118,10 | 1.092,50 | 1.094,10 | -0,68% | - |
| 24.06.2025 | 1.086,70 | 1.103,80 | 1.082,80 | 1.101,60 | 1,67% | 256,00 |
| 23.06.2025 | 1.068,60 | 1.083,80 | 1.060,30 | 1.083,50 | 1,33% | 113,00 |
| 20.06.2025 | 1.060,20 | 1.084,40 | 1.056,70 | 1.069,30 | 1,17% | 99,00 |
| 19.06.2025 | 1.063,20 | 1.066,60 | 1.049,10 | 1.056,90 | -0,69% | 26,00 |
| 18.06.2025 | 1.064,90 | 1.078,30 | 1.059,90 | 1.064,20 | 0,10% | 104,00 |
| 17.06.2025 | 1.059,00 | 1.069,10 | 1.052,50 | 1.063,10 | 0,32% | 63,00 |
| 16.06.2025 | 1.049,70 | 1.060,60 | 1.045,90 | 1.059,70 | 1,09% | 25,00 |
| 13.06.2025 | 1.048,20 | 1.056,10 | 1.035,50 | 1.048,30 | -0,05% | 95,00 |
| 12.06.2025 | 1.059,90 | 1.060,70 | 1.045,40 | 1.048,80 | -1,25% | 7,00 |
| 11.06.2025 | 1.052,50 | 1.069,30 | 1.043,80 | 1.062,10 | 0,86% | 36,00 |
| 10.06.2025 | 1.072,10 | 1.078,00 | 1.033,80 | 1.053,00 | -1,76% | 364,00 |
| 09.06.2025 | 1.089,50 | 1.089,80 | 1.069,40 | 1.071,90 | -1,65% | 35,00 |