1.061,000€
-1,50%
Echtzeit-Aktienkurs Netflix
Bid:
Ask:
Aktienkurse zur Netflix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |