1.089,100€
-0,50%
Echtzeit-Aktienkurs Netflix
Bid:
Ask:
Aktienkurse zur Netflix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1.094,40 | 1.108,80 | 1.084,60 | 1.091,20 | -0,31% | 3.206,00 |
| 05.06.2025 | 1.081,80 | 1.100,60 | 1.077,20 | 1.094,60 | 0,72% | 2.523,00 |
| 04.06.2025 | 1.074,40 | 1.088,00 | 1.065,00 | 1.086,80 | 1,59% | 1.305,00 |
| 03.06.2025 | 1.066,20 | 1.078,40 | 1.063,00 | 1.069,80 | 0,41% | 1.189,00 |
| 02.06.2025 | 1.055,40 | 1.065,80 | 1.049,20 | 1.065,40 | -0,04% | 2.266,00 |
| 30.05.2025 | 1.046,00 | 1.065,80 | 1.040,20 | 1.065,80 | 1,89% | 1.465,00 |
| 29.05.2025 | 1.074,80 | 1.082,00 | 1.042,00 | 1.046,00 | -2,17% | 1.655,00 |
| 28.05.2025 | 1.070,00 | 1.075,00 | 1.066,80 | 1.069,20 | 0,17% | 1.045,00 |
| 27.05.2025 | 1.052,00 | 1.068,00 | 1.048,00 | 1.067,40 | 1,44% | 2.294,00 |
| 26.05.2025 | 1.047,60 | 1.064,80 | 1.044,00 | 1.052,20 | 0,96% | 3.274,00 |
| 23.05.2025 | 1.051,40 | 1.051,60 | 1.036,00 | 1.042,20 | -1,51% | 2.191,00 |
| 22.05.2025 | 1.052,60 | 1.063,00 | 1.050,60 | 1.058,20 | 0,25% | 1.554,00 |
| 21.05.2025 | 1.049,60 | 1.067,20 | 1.041,40 | 1.055,60 | 0,02% | 1.933,00 |
| 20.05.2025 | 1.059,40 | 1.059,40 | 1.047,80 | 1.055,40 | -0,23% | 1.050,00 |
| 19.05.2025 | 1.059,80 | 1.059,80 | 1.030,60 | 1.057,80 | -1,16% | 5.047,00 |
| 16.05.2025 | 1.053,60 | 1.072,40 | 1.047,40 | 1.070,20 | 1,65% | 3.331,00 |
| 15.05.2025 | 1.022,40 | 1.063,40 | 1.021,60 | 1.052,80 | 2,31% | 2.787,00 |
| 14.05.2025 | 1.019,80 | 1.029,80 | 1.005,00 | 1.029,00 | 1,16% | 1.822,00 |
| 13.05.2025 | 993,10 | 1.027,80 | 993,10 | 1.017,20 | 1,92% | 1.688,00 |
| 12.05.2025 | 1.028,20 | 1.045,00 | 994,00 | 998,00 | -1,36% | 5.062,00 |
| 09.05.2025 | 1.025,00 | 1.025,00 | 1.004,20 | 1.011,80 | -1,21% | 2.787,00 |
| 08.05.2025 | 1.026,00 | 1.034,80 | 1.010,00 | 1.024,20 | 0,10% | 2.158,00 |
| 07.05.2025 | 1.007,80 | 1.027,20 | 999,90 | 1.023,20 | 2,24% | 2.439,00 |
| 06.05.2025 | 991,10 | 1.010,40 | 990,10 | 1.000,80 | -0,38% | 2.235,00 |
| 05.05.2025 | 1.000,00 | 1.012,60 | 958,00 | 1.004,60 | -1,72% | 9.671,00 |
| 02.05.2025 | 1.000,20 | 1.027,20 | 998,10 | 1.022,20 | 2,32% | 5.572,00 |
| 30.04.2025 | 982,20 | 999,00 | 969,30 | 999,00 | 0,91% | 4.127,00 |
| 29.04.2025 | 979,80 | 990,00 | 960,40 | 990,00 | 1,61% | 2.442,00 |
| 28.04.2025 | 968,30 | 975,20 | 953,10 | 974,30 | 0,62% | 2.634,00 |
| 25.04.2025 | 975,90 | 975,90 | 958,10 | 968,30 | 0,45% | 4.581,00 |
| 24.04.2025 | 922,00 | 967,30 | 910,90 | 964,00 | 3,99% | 6.319,00 |
| 23.04.2025 | 922,00 | 934,20 | 906,00 | 927,00 | 1,99% | 5.584,00 |
| 22.04.2025 | 860,60 | 927,80 | 858,10 | 908,90 | 5,90% | 7.980,00 |
| 17.04.2025 | 854,40 | 866,00 | 843,30 | 858,30 | 1,43% | 6.132,00 |
| 16.04.2025 | 850,90 | 866,20 | 831,70 | 846,20 | -2,30% | 3.910,00 |
| 15.04.2025 | 831,90 | 880,20 | 829,00 | 866,10 | 5,17% | 6.152,00 |
| 14.04.2025 | 818,00 | 833,70 | 809,60 | 823,50 | 1,60% | 3.282,00 |
| 11.04.2025 | 818,00 | 832,00 | 797,60 | 810,50 | -0,93% | 1.671,00 |
| 10.04.2025 | 854,90 | 860,90 | 796,70 | 818,10 | -5,24% | 3.515,00 |
| 09.04.2025 | 770,00 | 868,50 | 760,10 | 863,30 | 9,00% | 4.739,00 |
| 08.04.2025 | 816,00 | 844,30 | 784,50 | 792,00 | -0,43% | 5.283,00 |
| 07.04.2025 | 740,00 | 827,00 | 725,10 | 795,40 | 1,71% | 13.517,00 |
| 04.04.2025 | 815,10 | 835,00 | 778,70 | 782,00 | -6,52% | 6.503,00 |
| 03.04.2025 | 832,00 | 857,70 | 808,50 | 836,50 | -2,92% | 5.415,00 |
| 02.04.2025 | 860,60 | 877,50 | 847,50 | 861,70 | 0,27% | 1.962,00 |
| 01.04.2025 | 858,20 | 863,90 | 843,40 | 859,40 | -0,21% | 2.425,00 |
| 31.03.2025 | 851,60 | 862,10 | 833,30 | 861,20 | 0,33% | 5.857,00 |
| 28.03.2025 | 902,20 | 907,00 | 858,20 | 858,40 | -4,72% | 2.817,00 |
| 27.03.2025 | 900,20 | 916,20 | 896,10 | 900,90 | 0,09% | 2.580,00 |
| 26.03.2025 | 924,60 | 926,40 | 900,10 | 900,10 | -2,91% | 1.935,00 |
| 25.03.2025 | 900,10 | 927,10 | 896,40 | 927,10 | 2,95% | 4.446,00 |
| 24.03.2025 | 891,50 | 901,60 | 881,80 | 900,50 | 1,27% | 2.123,00 |
| 21.03.2025 | 878,90 | 889,70 | 863,40 | 889,20 | 1,10% | 1.539,00 |
| 20.03.2025 | 889,90 | 892,20 | 873,70 | 879,50 | -0,32% | 2.516,00 |
| 19.03.2025 | 851,10 | 887,90 | 848,80 | 882,30 | 3,63% | 1.984,00 |
| 18.03.2025 | 872,40 | 881,70 | 841,10 | 851,40 | -2,32% | 7.558,00 |
| 17.03.2025 | 844,20 | 886,70 | 838,00 | 871,60 | 3,75% | 4.118,00 |
| 14.03.2025 | 827,70 | 844,80 | 825,10 | 840,10 | 2,28% | 2.930,00 |
| 13.03.2025 | 836,80 | 848,90 | 820,00 | 821,40 | -2,80% | 3.191,00 |
| 12.03.2025 | 822,40 | 850,60 | 820,90 | 845,10 | 3,41% | 2.208,00 |
| 11.03.2025 | 790,70 | 832,70 | 786,60 | 817,20 | 2,29% | 3.690,00 |
| 10.03.2025 | 816,40 | 817,90 | 788,60 | 798,90 | -2,95% | 5.366,00 |
| 07.03.2025 | 839,00 | 842,00 | 790,10 | 823,20 | -1,92% | 6.872,00 |
| 06.03.2025 | 915,00 | 918,40 | 832,50 | 839,30 | -8,42% | 10.027,00 |
| 05.03.2025 | 926,60 | 926,60 | 901,30 | 916,50 | 0,09% | 3.725,00 |
| 04.03.2025 | 933,00 | 937,60 | 903,10 | 915,70 | -1,20% | 4.181,00 |
| 03.03.2025 | 939,50 | 949,50 | 921,00 | 926,80 | -2,09% | 4.006,00 |
| 28.02.2025 | 924,50 | 946,80 | 922,50 | 946,60 | 2,41% | 2.260,00 |
| 27.02.2025 | 950,00 | 957,40 | 924,30 | 924,30 | -2,10% | 2.386,00 |
| 26.02.2025 | 935,30 | 953,00 | 925,00 | 944,10 | 1,94% | 2.704,00 |
| 25.02.2025 | 943,50 | 944,80 | 910,10 | 926,10 | -2,16% | 4.361,00 |
| 24.02.2025 | 956,10 | 969,70 | 942,00 | 946,50 | -1,26% | 2.921,00 |
| 21.02.2025 | 975,10 | 984,80 | 955,30 | 958,60 | -1,68% | 2.444,00 |
| 20.02.2025 | 998,60 | 1.001,00 | 970,10 | 975,00 | -2,68% | 2.390,00 |
| 19.02.2025 | 995,40 | 1.002,80 | 983,10 | 1.001,80 | 1,00% | 2.032,00 |
| 18.02.2025 | 1.014,40 | 1.018,60 | 980,00 | 991,90 | -2,12% | 2.414,00 |
| 17.02.2025 | 1.013,80 | 1.016,80 | 1.010,20 | 1.013,40 | 0,22% | 2.039,00 |
| 14.02.2025 | 997,60 | 1.014,40 | 992,10 | 1.011,20 | 1,48% | 2.308,00 |
| 13.02.2025 | 989,00 | 999,90 | 982,20 | 996,50 | 0,96% | 2.418,00 |
| 12.02.2025 | 970,10 | 987,00 | 962,60 | 987,00 | 1,55% | 2.131,00 |
| 11.02.2025 | 995,90 | 996,20 | 968,60 | 971,90 | -2,62% | 2.842,00 |
| 10.02.2025 | 990,50 | 1.000,80 | 986,20 | 998,00 | 1,54% | 2.915,00 |
| 07.02.2025 | 981,00 | 994,90 | 970,30 | 982,90 | 0,56% | 2.225,00 |
| 06.02.2025 | 973,20 | 977,90 | 966,70 | 977,40 | 0,70% | 2.019,00 |
| 05.02.2025 | 953,30 | 970,60 | 948,00 | 970,60 | 1,29% | 3.150,00 |
| 04.02.2025 | 950,30 | 971,60 | 943,90 | 958,20 | 0,93% | 3.773,00 |
| 03.02.2025 | 935,00 | 959,00 | 932,00 | 949,40 | 0,88% | 4.372,00 |
| 31.01.2025 | 941,90 | 950,90 | 938,80 | 941,10 | 0,44% | 2.754,00 |
| 30.01.2025 | 940,60 | 952,70 | 932,30 | 937,00 | 0,07% | 2.511,00 |
| 29.01.2025 | 932,00 | 949,40 | 928,70 | 936,30 | 0,48% | 2.172,00 |
| 28.01.2025 | 928,30 | 938,50 | 919,00 | 931,80 | 0,68% | 1.925,00 |
| 27.01.2025 | 918,00 | 935,80 | 908,70 | 925,50 | -0,55% | 5.874,00 |
| 24.01.2025 | 938,30 | 944,90 | 922,60 | 930,60 | -1,63% | 3.861,00 |
| 23.01.2025 | 912,30 | 946,00 | 910,00 | 946,00 | 3,34% | 5.511,00 |
| 22.01.2025 | 955,20 | 964,40 | 912,00 | 915,40 | 9,35% | 17.024,00 |
| 21.01.2025 | 837,70 | 838,60 | 824,00 | 837,10 | 0,01% | 4.563,00 |
| 20.01.2025 | 835,90 | 837,90 | 826,70 | 837,00 | 0,17% | 3.628,00 |
| 17.01.2025 | 819,50 | 841,60 | 817,90 | 835,60 | 2,04% | 4.634,00 |
| 16.01.2025 | 835,10 | 844,50 | 818,90 | 818,90 | -0,87% | 2.888,00 |
| 15.01.2025 | 807,40 | 826,10 | 804,00 | 826,10 | 2,95% | 2.263,00 |