1.006,500€
0,24%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.06.2025 | 1.093,50 | 1.108,50 | 1.084,00 | 1.089,90 | -0,27% | 389,00 |
| 05.06.2025 | 1.084,40 | 1.101,50 | 1.077,40 | 1.092,90 | 0,58% | 171,00 |
| 04.06.2025 | 1.071,80 | 1.087,80 | 1.064,30 | 1.086,60 | 1,35% | 98,00 |
| 03.06.2025 | 1.064,00 | 1.080,00 | 1.063,00 | 1.072,10 | 0,71% | 55,00 |
| 02.06.2025 | 1.063,30 | 1.065,60 | 1.049,60 | 1.064,50 | 0,06% | 291,00 |
| 30.05.2025 | 1.041,10 | 1.067,30 | 1.040,60 | 1.063,90 | 2,14% | 578,00 |
| 29.05.2025 | 1.070,40 | 1.079,00 | 1.034,30 | 1.041,60 | -2,70% | 69,00 |
| 28.05.2025 | 1.069,10 | 1.075,70 | 1.066,50 | 1.070,50 | 0,21% | 119,00 |
| 27.05.2025 | 1.055,00 | 1.069,10 | 1.046,30 | 1.068,30 | 1,26% | 34,00 |
| 26.05.2025 | 1.041,70 | 1.064,50 | 1.038,20 | 1.055,00 | 1,05% | 39,00 |
| 23.05.2025 | 1.055,30 | 1.055,30 | 1.036,30 | 1.044,00 | -0,88% | 85,00 |
| 22.05.2025 | 1.052,90 | 1.063,30 | 1.050,50 | 1.053,30 | -0,23% | 198,00 |
| 21.05.2025 | 1.050,10 | 1.068,30 | 1.040,80 | 1.055,70 | -0,05% | 128,00 |
| 20.05.2025 | 1.055,80 | 1.059,30 | 1.047,70 | 1.056,20 | -0,27% | 68,00 |
| 19.05.2025 | 1.041,50 | 1.059,90 | 1.031,30 | 1.059,10 | -0,97% | 290,00 |
| 16.05.2025 | 1.053,00 | 1.072,50 | 1.049,90 | 1.069,50 | 1,57% | 922,00 |
| 15.05.2025 | 1.026,10 | 1.063,30 | 1.022,70 | 1.053,00 | 2,21% | 470,00 |
| 14.05.2025 | 1.015,90 | 1.030,80 | 1.006,40 | 1.030,20 | 1,33% | 34,00 |
| 13.05.2025 | 1.000,85 | 1.027,20 | 993,90 | 1.016,70 | 1,73% | 93,00 |
| 12.05.2025 | 1.027,30 | 1.045,70 | 993,00 | 999,45 | -1,26% | 746,00 |
| 09.05.2025 | 1.021,50 | 1.024,00 | 1.004,40 | 1.012,20 | -0,79% | 63,00 |
| 08.05.2025 | 1.021,90 | 1.034,90 | 1.008,50 | 1.020,30 | -0,20% | 85,00 |
| 07.05.2025 | 1.013,00 | 1.029,30 | 1.000,20 | 1.022,30 | 2,06% | 173,00 |
| 06.05.2025 | 999,40 | 1.011,90 | 990,70 | 1.001,70 | -0,04% | 243,00 |
| 05.05.2025 | 1.003,80 | 1.018,60 | 955,90 | 1.002,10 | -1,99% | 1.527,00 |
| 02.05.2025 | 1.002,90 | 1.026,50 | 998,60 | 1.022,40 | 2,35% | 215,00 |
| 30.04.2025 | 989,20 | 999,50 | 969,20 | 998,95 | 0,99% | 88,00 |
| 29.04.2025 | 974,90 | 991,40 | 960,50 | 989,20 | 1,72% | 164,00 |
| 28.04.2025 | 965,60 | 977,55 | 953,05 | 972,45 | 0,31% | 406,00 |
| 25.04.2025 | 968,70 | 975,65 | 958,70 | 969,45 | 0,59% | 402,00 |
| 24.04.2025 | 924,00 | 968,00 | 910,65 | 963,75 | 3,87% | 1.414,00 |
| 23.04.2025 | 910,75 | 934,35 | 905,80 | 927,80 | 1,79% | 216,00 |
| 22.04.2025 | 860,60 | 927,75 | 858,35 | 911,45 | 6,27% | 337,00 |
| 17.04.2025 | 856,45 | 867,45 | 842,10 | 857,70 | 1,51% | 91,00 |
| 16.04.2025 | 866,55 | 866,60 | 831,70 | 844,95 | -2,34% | 644,00 |
| 15.04.2025 | 836,25 | 881,25 | 829,95 | 865,20 | 5,45% | 743,00 |
| 14.04.2025 | 825,90 | 834,85 | 809,90 | 820,45 | 1,33% | 161,00 |
| 11.04.2025 | 809,65 | 833,55 | 798,45 | 809,65 | -1,63% | 206,00 |
| 10.04.2025 | 851,80 | 866,00 | 797,45 | 823,05 | -4,82% | 207,00 |
| 09.04.2025 | 790,70 | 868,05 | 766,00 | 864,70 | 9,14% | 1.179,00 |
| 08.04.2025 | 797,30 | 844,45 | 784,25 | 792,30 | -0,21% | 1.359,00 |
| 07.04.2025 | 775,55 | 826,55 | 727,15 | 793,95 | 1,52% | 984,00 |
| 04.04.2025 | 818,25 | 831,55 | 779,30 | 782,05 | -6,05% | 362,00 |
| 03.04.2025 | 837,80 | 857,35 | 809,40 | 832,45 | -3,50% | 255,00 |
| 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 |