968,650€
0,48%
Echtzeit-Aktienkurs Netflix
Bid:
Ask:
Aktienkurse zur Netflix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 824,90 | 828,00 | 800,20 | 802,40 | -2,41% | 2.719,00 |
| 13.01.2025 | 815,00 | 828,20 | 807,80 | 822,20 | 0,29% | 3.415,00 |
| 10.01.2025 | 845,00 | 849,50 | 814,00 | 819,80 | -2,46% | 2.963,00 |
| 09.01.2025 | 845,10 | 848,50 | 840,40 | 840,50 | -1,01% | 1.003,00 |
| 08.01.2025 | 849,30 | 860,30 | 847,10 | 849,10 | 0,26% | 2.304,00 |
| 07.01.2025 | 842,90 | 853,50 | 838,30 | 846,90 | 0,01% | 1.782,00 |
| 06.01.2025 | 855,10 | 858,60 | 839,90 | 846,80 | -1,04% | 3.321,00 |
| 03.01.2025 | 868,10 | 871,50 | 855,70 | 855,70 | -1,06% | 1.411,00 |
| 02.01.2025 | 862,10 | 872,10 | 855,70 | 864,90 | 0,51% | 3.549,00 |
| 30.12.2024 | 866,00 | 874,00 | 859,30 | 860,50 | -0,82% | 1.282,00 |
| 27.12.2024 | 887,90 | 887,90 | 859,00 | 867,60 | -0,85% | 1.993,00 |
| 23.12.2024 | 874,70 | 880,40 | 865,40 | 875,00 | 0,62% | 1.961,00 |
| 20.12.2024 | 869,10 | 880,50 | 854,30 | 869,60 | -0,33% | 6.625,00 |
| 19.12.2024 | 856,10 | 876,80 | 855,10 | 872,50 | 1,76% | 3.069,00 |
| 18.12.2024 | 873,20 | 880,40 | 855,30 | 857,40 | -1,80% | 2.902,00 |
| 17.12.2024 | 878,90 | 883,10 | 873,10 | 873,10 | -0,23% | 1.508,00 |
| 16.12.2024 | 868,50 | 884,90 | 867,00 | 875,10 | -0,19% | 3.135,00 |
| 13.12.2024 | 885,70 | 885,70 | 867,60 | 876,80 | -1,02% | 2.234,00 |
| 12.12.2024 | 890,30 | 894,20 | 880,10 | 885,80 | -0,90% | 2.646,00 |
| 11.12.2024 | 870,50 | 898,10 | 867,90 | 893,80 | 2,74% | 3.181,00 |
| 10.12.2024 | 862,00 | 878,80 | 862,00 | 870,00 | 0,35% | 1.436,00 |
| 09.12.2024 | 884,00 | 887,90 | 853,30 | 867,00 | -2,10% | 3.177,00 |
| 06.12.2024 | 868,90 | 885,60 | 864,00 | 885,60 | 2,03% | 1.875,00 |
| 05.12.2024 | 865,00 | 877,50 | 862,00 | 868,00 | -0,03% | 2.230,00 |
| 04.12.2024 | 857,80 | 872,30 | 856,80 | 868,30 | 1,22% | 3.689,00 |
| 03.12.2024 | 857,90 | 858,40 | 844,00 | 857,80 | 0,27% | 1.764,00 |
| 02.12.2024 | 838,00 | 861,50 | 838,00 | 855,50 | 2,09% | 2.809,00 |
| 29.11.2024 | 836,90 | 845,90 | 830,80 | 838,00 | 0,23% | 2.845,00 |
| 28.11.2024 | 833,10 | 839,40 | 832,10 | 836,10 | 0,58% | 1.980,00 |