Netflix Inc.
[WKN: 552484 | ISIN: US64110L1061]
Aktienkurse
1.034,400€ -0,21%
Echtzeit-Aktienkurs Netflix Inc.
Bid: Ask:

Aktienkurse zur Netflix Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
20.06.2025 1.056,40 1.083,20 1.055,60 1.067,40 1,14% 1.843,00
19.06.2025 1.064,40 1.066,40 1.050,60 1.055,40 -1,12% 638,00
18.06.2025 1.065,20 1.078,00 1.060,00 1.067,40 0,36% 1.667,00
17.06.2025 1.058,40 1.069,60 1.052,00 1.063,60 0,38% 863,00
16.06.2025 1.049,60 1.059,60 1.046,80 1.059,60 0,88% 911,00
13.06.2025 1.038,80 1.057,00 1.034,20 1.050,40 0,23% 1.699,00
12.06.2025 1.052,00 1.060,40 1.046,00 1.048,00 -1,37% 1.431,00
11.06.2025 1.050,80 1.069,40 1.043,40 1.062,60 0,99% 2.151,00
10.06.2025 1.071,60 1.078,00 1.033,40 1.052,20 -2,39% 2.073,00
09.06.2025 1.085,40 1.091,40 1.073,80 1.078,00 -1,21% 1.694,00
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