954,250€
0,50%
Echtzeit-Aktienkurs Netflix
Bid:
Ask:
Aktienkurse zur Netflix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 951,70 | 956,60 | 938,70 | 955,60 | 0,64% | 3.660,00 |
| 06.11.2025 | 952,00 | 955,90 | 941,00 | 949,50 | -0,66% | 2.731,00 |
| 05.11.2025 | 951,90 | 958,40 | 935,90 | 955,80 | 0,48% | 3.615,00 |
| 04.11.2025 | 945,40 | 960,90 | 943,40 | 951,20 | -0,27% | 2.864,00 |
| 03.11.2025 | 976,40 | 988,90 | 931,80 | 953,80 | -1,84% | 7.714,00 |
| 31.10.2025 | 973,00 | 984,00 | 951,60 | 971,70 | 0,08% | 7.851,00 |
| 30.10.2025 | 941,00 | 972,60 | 940,30 | 970,90 | 2,55% | 2.900,00 |
| 29.10.2025 | 949,00 | 952,60 | 940,30 | 946,80 | 0,04% | 3.131,00 |
| 28.10.2025 | 940,70 | 959,10 | 936,90 | 946,40 | 0,80% | 3.877,00 |
| 27.10.2025 | 951,90 | 954,90 | 934,60 | 938,90 | -0,33% | 5.650,00 |
| 24.10.2025 | 958,30 | 965,90 | 940,40 | 942,00 | -1,84% | 5.512,00 |
| 23.10.2025 | 969,70 | 973,40 | 946,60 | 959,70 | -0,34% | 8.364,00 |
| 22.10.2025 | 1.001,20 | 1.006,40 | 957,90 | 963,00 | -10,13% | 20.095,00 |
| 21.10.2025 | 1.070,40 | 1.076,40 | 1.063,00 | 1.071,60 | 0,54% | 4.267,00 |
| 20.10.2025 | 1.030,00 | 1.072,40 | 1.030,00 | 1.065,80 | 3,52% | 2.906,00 |
| 17.10.2025 | 1.006,20 | 1.031,20 | 1.001,00 | 1.029,60 | 2,04% | 1.688,00 |
| 16.10.2025 | 1.035,20 | 1.043,20 | 1.006,40 | 1.009,00 | -2,38% | 1.211,00 |
| 15.10.2025 | 1.051,00 | 1.053,60 | 1.033,00 | 1.033,60 | -1,20% | 1.567,00 |
| 14.10.2025 | 1.050,20 | 1.054,20 | 1.039,20 | 1.046,20 | -0,82% | 1.415,00 |
| 13.10.2025 | 1.064,20 | 1.064,20 | 1.043,00 | 1.054,80 | 0,36% | 2.951,00 |
| 10.10.2025 | 1.068,00 | 1.076,80 | 1.051,00 | 1.051,00 | -1,31% | 2.812,00 |
| 09.10.2025 | 1.039,00 | 1.072,20 | 1.038,80 | 1.065,00 | 2,05% | 4.172,00 |
| 08.10.2025 | 1.028,80 | 1.047,20 | 1.023,80 | 1.043,60 | 1,95% | 2.161,00 |
| 07.10.2025 | 997,40 | 1.028,40 | 993,60 | 1.023,60 | 3,16% | 5.611,00 |
| 06.10.2025 | 985,30 | 995,40 | 979,40 | 992,20 | 0,72% | 3.247,00 |
| 03.10.2025 | 992,20 | 997,90 | 974,00 | 985,10 | -0,60% | 2.527,00 |
| 02.10.2025 | 997,10 | 999,20 | 968,90 | 991,00 | -0,60% | 4.314,00 |
| 01.10.2025 | 1.010,80 | 1.015,20 | 989,30 | 997,00 | -2,31% | 4.693,00 |
| 30.09.2025 | 1.026,20 | 1.030,80 | 1.004,00 | 1.020,60 | -0,70% | 1.414,00 |
| 29.09.2025 | 1.033,80 | 1.043,00 | 1.009,20 | 1.027,80 | -0,50% | 1.376,00 |
| 26.09.2025 | 1.035,60 | 1.038,00 | 1.028,40 | 1.033,00 | -0,35% | 894,00 |
| 25.09.2025 | 1.023,20 | 1.041,60 | 1.020,00 | 1.036,60 | 1,27% | 1.274,00 |
| 24.09.2025 | 1.031,20 | 1.039,80 | 1.018,40 | 1.023,60 | -0,87% | 1.168,00 |
| 23.09.2025 | 1.036,60 | 1.041,60 | 1.024,60 | 1.032,60 | -0,60% | 867,00 |
| 22.09.2025 | 1.045,00 | 1.045,00 | 1.031,60 | 1.038,80 | -0,56% | 1.751,00 |
| 19.09.2025 | 1.024,00 | 1.045,60 | 1.024,00 | 1.044,60 | 1,91% | 2.719,00 |
| 18.09.2025 | 1.041,40 | 1.046,60 | 1.023,40 | 1.025,00 | -1,21% | 1.858,00 |
| 17.09.2025 | 1.013,20 | 1.041,80 | 1.010,20 | 1.037,60 | 2,33% | 1.508,00 |
| 16.09.2025 | 1.020,40 | 1.024,60 | 1.010,20 | 1.014,00 | -0,78% | 1.323,00 |
| 15.09.2025 | 1.010,60 | 1.026,20 | 997,40 | 1.022,00 | 0,99% | 1.805,00 |
| 12.09.2025 | 1.029,20 | 1.034,80 | 1.007,20 | 1.012,00 | -1,54% | 2.258,00 |
| 11.09.2025 | 1.067,20 | 1.071,40 | 1.017,80 | 1.027,80 | -3,94% | 2.965,00 |
| 10.09.2025 | 1.081,20 | 1.081,80 | 1.065,00 | 1.070,00 | -0,93% | 1.274,00 |
| 09.09.2025 | 1.060,60 | 1.080,80 | 1.054,00 | 1.080,00 | 2,10% | 1.722,00 |
| 08.09.2025 | 1.064,80 | 1.067,20 | 1.050,00 | 1.057,80 | -0,56% | 916,00 |
| 05.09.2025 | 1.078,00 | 1.080,00 | 1.054,60 | 1.063,80 | -1,24% | 866,00 |
| 04.09.2025 | 1.052,80 | 1.079,20 | 1.047,20 | 1.077,20 | 2,59% | 1.683,00 |
| 03.09.2025 | 1.044,40 | 1.050,80 | 1.033,00 | 1.050,00 | 0,59% | 932,00 |
| 02.09.2025 | 1.038,00 | 1.045,00 | 1.018,00 | 1.043,80 | 1,05% | 1.356,00 |
| 01.09.2025 | 1.027,00 | 1.042,80 | 1.025,20 | 1.033,00 | -0,04% | 1.006,00 |
| 29.08.2025 | 1.056,20 | 1.059,20 | 1.026,80 | 1.033,40 | -1,81% | 884,00 |
| 28.08.2025 | 1.050,00 | 1.058,00 | 1.042,00 | 1.052,40 | 0,02% | 1.604,00 |
| 27.08.2025 | 1.058,80 | 1.060,00 | 1.044,20 | 1.052,20 | -0,02% | 1.195,00 |
| 26.08.2025 | 1.048,80 | 1.057,20 | 1.043,80 | 1.052,40 | 0,32% | 337,00 |
| 25.08.2025 | 1.030,20 | 1.054,00 | 1.026,20 | 1.049,00 | 2,32% | 1.257,00 |
| 22.08.2025 | 1.042,80 | 1.044,80 | 1.022,20 | 1.025,20 | -1,21% | 1.143,00 |
| 21.08.2025 | 1.039,20 | 1.050,60 | 1.034,00 | 1.037,80 | 0,04% | 917,00 |
| 20.08.2025 | 1.038,60 | 1.047,80 | 1.023,40 | 1.037,40 | -0,58% | 1.384,00 |
| 19.08.2025 | 1.068,40 | 1.069,40 | 1.022,60 | 1.043,40 | -2,36% | 2.379,00 |
| 18.08.2025 | 1.059,40 | 1.071,20 | 1.052,60 | 1.068,60 | 0,68% | 1.130,00 |
| 15.08.2025 | 1.053,20 | 1.062,80 | 1.049,00 | 1.061,40 | 0,42% | 961,00 |
| 14.08.2025 | 1.027,20 | 1.069,20 | 1.025,80 | 1.057,00 | 2,80% | 2.460,00 |
| 13.08.2025 | 1.047,00 | 1.053,40 | 1.028,20 | 1.028,20 | -2,02% | 693,00 |
| 12.08.2025 | 1.046,20 | 1.058,00 | 1.036,00 | 1.049,40 | -0,17% | 968,00 |
| 11.08.2025 | 1.040,00 | 1.054,40 | 1.036,00 | 1.051,20 | 0,94% | 2.325,00 |
| 08.08.2025 | 1.012,20 | 1.041,40 | 1.012,00 | 1.041,40 | 2,99% | 1.466,00 |
| 07.08.2025 | 1.011,80 | 1.021,60 | 1.004,40 | 1.011,20 | 0,32% | 2.037,00 |
| 06.08.2025 | 994,70 | 1.012,20 | 983,70 | 1.008,00 | 1,61% | 1.904,00 |
| 05.08.2025 | 1.020,00 | 1.020,60 | 988,60 | 992,00 | -1,88% | 1.984,00 |
| 04.08.2025 | 1.006,80 | 1.015,60 | 1.002,00 | 1.011,00 | 1,20% | 1.203,00 |
| 01.08.2025 | 1.014,80 | 1.018,40 | 997,00 | 999,00 | -1,50% | 2.574,00 |
| 31.07.2025 | 1.041,60 | 1.041,60 | 1.014,20 | 1.014,20 | -2,27% | 2.206,00 |
| 30.07.2025 | 1.012,40 | 1.037,80 | 1.010,20 | 1.037,80 | 2,65% | 1.721,00 |
| 29.07.2025 | 1.013,60 | 1.022,80 | 1.010,00 | 1.011,00 | -0,28% | 1.533,00 |
| 28.07.2025 | 1.008,20 | 1.028,60 | 1.008,00 | 1.013,80 | 0,80% | 3.059,00 |
| 25.07.2025 | 1.004,40 | 1.012,40 | 1.003,20 | 1.005,80 | 0,26% | 1.666,00 |
| 24.07.2025 | 997,20 | 1.005,80 | 987,80 | 1.003,20 | 0,36% | 2.610,00 |
| 23.07.2025 | 1.018,00 | 1.020,80 | 997,30 | 999,60 | -1,38% | 3.667,00 |
| 22.07.2025 | 1.052,80 | 1.054,20 | 1.012,00 | 1.013,60 | -3,80% | 2.544,00 |
| 21.07.2025 | 1.045,60 | 1.057,80 | 1.028,20 | 1.053,60 | 1,09% | 3.557,00 |
| 18.07.2025 | 1.079,80 | 1.083,80 | 1.029,40 | 1.042,20 | -5,39% | 11.180,00 |
| 17.07.2025 | 1.080,00 | 1.101,60 | 1.074,80 | 1.101,60 | 2,34% | 5.938,00 |
| 16.07.2025 | 1.083,60 | 1.097,20 | 1.074,60 | 1.076,40 | -1,05% | 1.643,00 |
| 15.07.2025 | 1.081,80 | 1.088,80 | 1.067,60 | 1.087,80 | 0,31% | 1.800,00 |
| 14.07.2025 | 1.063,60 | 1.089,80 | 1.061,20 | 1.084,40 | 1,67% | 1.631,00 |
| 11.07.2025 | 1.070,00 | 1.075,80 | 1.052,60 | 1.066,60 | -0,34% | 1.178,00 |
| 10.07.2025 | 1.093,20 | 1.100,40 | 1.068,00 | 1.070,20 | -2,44% | 1.445,00 |
| 09.07.2025 | 1.085,20 | 1.097,00 | 1.082,80 | 1.097,00 | 1,11% | 662,00 |
| 08.07.2025 | 1.103,20 | 1.104,00 | 1.077,20 | 1.085,00 | -1,20% | 768,00 |
| 07.07.2025 | 1.095,20 | 1.104,20 | 1.090,00 | 1.098,20 | -0,87% | 1.534,00 |
| 04.07.2025 | 1.104,40 | 1.107,80 | 1.099,20 | 1.107,80 | 0,62% | 1.040,00 |
| 03.07.2025 | 1.087,80 | 1.109,00 | 1.087,80 | 1.101,00 | 1,10% | 1.600,00 |
| 02.07.2025 | 1.102,60 | 1.111,40 | 1.077,00 | 1.089,00 | -0,75% | 1.574,00 |
| 01.07.2025 | 1.136,80 | 1.139,80 | 1.090,20 | 1.097,20 | -3,62% | 1.924,00 |
| 30.06.2025 | 1.133,00 | 1.139,00 | 1.124,40 | 1.138,40 | 0,76% | 3.382,00 |
| 27.06.2025 | 1.120,00 | 1.136,00 | 1.111,40 | 1.129,80 | 1,33% | 1.998,00 |
| 26.06.2025 | 1.096,00 | 1.116,00 | 1.090,20 | 1.115,00 | 1,88% | 2.264,00 |
| 25.06.2025 | 1.100,20 | 1.118,40 | 1.092,00 | 1.094,40 | -0,62% | 1.049,00 |
| 24.06.2025 | 1.086,20 | 1.104,60 | 1.082,20 | 1.101,20 | 1,53% | 2.438,00 |
| 23.06.2025 | 1.065,80 | 1.084,60 | 1.059,80 | 1.084,60 | 1,61% | 1.403,00 |