90,680€
-1,88%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 91,64 | 92,47 | 90,21 | 90,42 | -2,16% | 1.305,00 |
| 20.11.2025 | 95,61 | 96,58 | 91,91 | 92,42 | -3,33% | 1.500,00 |
| 19.11.2025 | 97,96 | 99,01 | 94,25 | 95,60 | -3,57% | 1.281,00 |
| 18.11.2025 | 95,14 | 99,50 | 94,00 | 99,14 | 4,07% | 1.588,00 |
| 17.11.2025 | 957,00 | 957,00 | 94,56 | 95,26 | -90,04% | 2.371,00 |
| 14.11.2025 | 992,15 | 996,35 | 952,65 | 956,05 | -3,63% | 221,00 |
| 13.11.2025 | 999,65 | 1.005,50 | 983,50 | 992,05 | -0,92% | 204,00 |
| 12.11.2025 | 981,40 | 1.004,70 | 975,55 | 1.001,30 | 1,94% | 145,00 |
| 11.11.2025 | 967,70 | 982,55 | 959,55 | 982,25 | 1,38% | 77,00 |
| 10.11.2025 | 960,00 | 975,80 | 955,95 | 968,90 | 1,95% | 140,00 |
| 07.11.2025 | 949,45 | 956,55 | 939,30 | 950,35 | 0,33% | 31,00 |
| 06.11.2025 | 956,05 | 956,35 | 940,05 | 947,20 | -0,55% | 316,00 |
| 05.11.2025 | 950,15 | 958,35 | 935,75 | 952,40 | 0,15% | 141,00 |
| 04.11.2025 | 951,50 | 961,35 | 943,60 | 950,95 | -0,30% | 118,00 |
| 03.11.2025 | 968,25 | 988,95 | 932,00 | 953,80 | -1,76% | 750,00 |
| 31.10.2025 | 972,10 | 984,25 | 952,10 | 970,85 | 0,06% | 683,00 |
| 30.10.2025 | 944,55 | 973,70 | 940,25 | 970,30 | 2,57% | 709,00 |
| 29.10.2025 | 945,55 | 952,15 | 940,90 | 945,95 | 0,05% | 341,00 |
| 28.10.2025 | 940,20 | 958,75 | 936,90 | 945,50 | 0,52% | 241,00 |
| 27.10.2025 | 941,60 | 952,70 | 934,50 | 940,65 | -0,14% | 719,00 |
| 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 |