832,150€
0,73%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2025 | 836,65 | 838,50 | 830,00 | 832,00 | 0,71% | 831,00 |
| 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 |
| 27.11.2024 | 834,10 | 835,30 | 813,60 | 831,30 | -0,36% | 3.671,00 |
| 26.11.2024 | 826,40 | 844,10 | 822,40 | 834,30 | 1,16% | 2.288,00 |
| 25.11.2024 | 861,40 | 863,50 | 823,30 | 824,70 | -4,26% | 5.625,00 |
| 22.11.2024 | 853,80 | 870,70 | 853,80 | 861,40 | 0,65% | 4.955,00 |
| 21.11.2024 | 838,10 | 867,20 | 834,20 | 855,80 | 1,93% | 4.287,00 |
| 20.11.2024 | 823,10 | 842,60 | 823,10 | 839,60 | 1,91% | 3.395,00 |
| 19.11.2024 | 801,00 | 825,10 | 790,10 | 823,90 | 2,88% | 2.913,00 |
| 18.11.2024 | 786,20 | 800,80 | 763,90 | 800,80 | 2,18% | 4.629,00 |
| 15.11.2024 | 789,80 | 789,80 | 773,10 | 783,70 | -1,41% | 3.965,00 |
| 14.11.2024 | 784,50 | 795,80 | 784,50 | 794,90 | 1,16% | 7.899,00 |
| 13.11.2024 | 772,90 | 793,30 | 770,10 | 785,80 | 1,70% | 3.163,00 |
| 12.11.2024 | 755,50 | 772,70 | 755,10 | 772,70 | 2,11% | 2.371,00 |
| 11.11.2024 | 742,10 | 757,70 | 742,10 | 756,70 | 2,26% | 2.673,00 |
| 08.11.2024 | 741,30 | 743,20 | 734,00 | 740,00 | 0,27% | 3.020,00 |
| 07.11.2024 | 726,60 | 739,90 | 722,60 | 738,00 | 1,47% | 3.408,00 |
| 06.11.2024 | 710,00 | 728,00 | 707,40 | 727,30 | 4,20% | 5.245,00 |
| 05.11.2024 | 693,90 | 703,20 | 686,40 | 698,00 | 0,03% | 4.672,00 |
| 04.11.2024 | 694,70 | 699,70 | 688,60 | 697,80 | 0,17% | 1.972,00 |
| 01.11.2024 | 697,10 | 703,00 | 687,90 | 696,60 | 0,55% | 1.625,00 |
| 31.10.2024 | 691,60 | 700,90 | 690,10 | 692,80 | -0,42% | 2.152,00 |
| 30.10.2024 | 703,90 | 705,00 | 692,90 | 695,70 | -0,69% | 1.601,00 |
| 29.10.2024 | 695,80 | 706,90 | 692,50 | 700,50 | 0,91% | 1.521,00 |
| 28.10.2024 | 702,90 | 703,10 | 691,40 | 694,20 | -1,07% | 1.741,00 |
| 25.10.2024 | 694,80 | 709,30 | 694,80 | 701,70 | 0,76% | 1.426,00 |
| 24.10.2024 | 696,90 | 699,70 | 690,50 | 696,40 | 0,17% | 2.634,00 |
| 23.10.2024 | 705,00 | 709,50 | 690,00 | 695,20 | -1,79% | 2.432,00 |
| 22.10.2024 | 711,90 | 711,90 | 704,20 | 707,90 | -0,90% | 1.753,00 |
| 21.10.2024 | 702,20 | 714,30 | 698,30 | 714,30 | 1,52% | 4.620,00 |
| 18.10.2024 | 665,90 | 704,90 | 663,10 | 703,60 | 10,80% | 13.383,00 |
| 17.10.2024 | 647,90 | 652,90 | 633,40 | 635,00 | -1,95% | 4.178,00 |
| 16.10.2024 | 651,20 | 651,50 | 641,00 | 647,60 | 0,23% | 1.863,00 |
| 15.10.2024 | 655,90 | 656,60 | 643,10 | 646,10 | -1,12% | 1.547,00 |
| 14.10.2024 | 662,60 | 665,60 | 652,10 | 653,40 | -1,34% | 2.552,00 |
| 11.10.2024 | 669,30 | 672,50 | 658,70 | 662,30 | -0,87% | 1.612,00 |
| 10.10.2024 | 663,00 | 673,30 | 660,30 | 668,10 | 0,60% | 975,00 |
| 09.10.2024 | 654,00 | 664,90 | 654,00 | 664,10 | 1,10% | 1.553,00 |
| 08.10.2024 | 638,10 | 660,70 | 638,10 | 656,90 | 2,66% | 2.367,00 |
| 07.10.2024 | 648,00 | 652,90 | 634,00 | 639,90 | -2,60% | 6.632,00 |
| 04.10.2024 | 640,80 | 657,00 | 639,80 | 657,00 | 3,07% | 2.329,00 |
| 03.10.2024 | 644,30 | 644,30 | 634,50 | 637,40 | -1,07% | 276,00 |
| 02.10.2024 | 638,10 | 647,70 | 634,60 | 644,30 | 0,88% | 635,00 |
| 01.10.2024 | 638,10 | 647,00 | 631,20 | 638,70 | 0,08% | 2.399,00 |
| 30.09.2024 | 630,40 | 638,20 | 629,10 | 638,20 | 0,44% | 1.262,00 |
| 27.09.2024 | 638,40 | 638,40 | 628,80 | 635,40 | -0,27% | 1.047,00 |
| 26.09.2024 | 651,90 | 655,50 | 628,20 | 637,10 | -1,74% | 2.795,00 |
| 25.09.2024 | 642,10 | 651,40 | 639,20 | 648,40 | 0,48% | 1.703,00 |
| 24.09.2024 | 637,00 | 647,80 | 632,10 | 645,30 | 1,54% | 2.541,00 |
| 23.09.2024 | 629,30 | 639,30 | 628,00 | 635,50 | 1,37% | 950,00 |
| 20.09.2024 | 628,40 | 633,90 | 625,80 | 626,90 | -0,73% | 1.069,00 |
| 19.09.2024 | 626,10 | 642,00 | 625,90 | 631,50 | 1,48% | 2.096,00 |
| 18.09.2024 | 634,70 | 636,90 | 619,20 | 622,30 | -2,14% | 990,00 |
| 17.09.2024 | 624,70 | 635,90 | 624,70 | 635,90 | 1,53% | 1.510,00 |
| 16.09.2024 | 629,30 | 631,20 | 620,10 | 626,30 | -0,30% | 1.751,00 |
| 13.09.2024 | 620,10 | 630,00 | 613,20 | 628,20 | 1,27% | 2.432,00 |
| 12.09.2024 | 618,40 | 629,30 | 617,10 | 620,30 | 0,31% | 2.184,00 |
| 11.09.2024 | 605,30 | 618,40 | 600,20 | 618,40 | 0,93% | 778,00 |
| 10.09.2024 | 609,30 | 615,20 | 604,50 | 612,70 | 0,46% | 1.092,00 |
| 09.09.2024 | 600,00 | 618,70 | 600,00 | 609,90 | 1,80% | 2.241,00 |
| 06.09.2024 | 611,50 | 615,50 | 596,80 | 599,10 | -2,51% | 1.308,00 |
| 05.09.2024 | 614,30 | 618,80 | 604,90 | 614,50 | 0,07% | 699,00 |
| 04.09.2024 | 606,20 | 617,50 | 604,50 | 614,10 | 1,07% | 1.798,00 |
| 03.09.2024 | 632,60 | 635,80 | 607,20 | 607,60 | -4,28% | 2.220,00 |
| 02.09.2024 | 631,90 | 634,90 | 629,40 | 634,80 | -0,08% | 1.704,00 |
| 30.08.2024 | 626,10 | 635,30 | 624,20 | 635,30 | 1,57% | 1.197,00 |
| 29.08.2024 | 611,00 | 630,40 | 610,60 | 625,50 | 1,46% | 1.839,00 |
| 28.08.2024 | 621,70 | 628,50 | 608,60 | 616,50 | -1,09% | 1.514,00 |
| 27.08.2024 | 615,70 | 633,00 | 615,30 | 623,30 | 1,25% | 986,00 |
| 26.08.2024 | 612,50 | 618,00 | 611,00 | 615,60 | 1,10% | 1.198,00 |
| 23.08.2024 | 623,80 | 625,40 | 606,50 | 608,90 | -1,55% | 1.119,00 |