581,550€
-0,96%
Echtzeit-Aktienkurs Netflix
Bid:
Ask:
Aktienkurse zur Netflix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 586,00 | 593,60 | 581,00 | 582,00 | -0,89% | 956,00 |
| 25.07.2024 | 586,80 | 597,00 | 573,50 | 587,20 | -0,02% | 2.724,00 |
| 24.07.2024 | 590,90 | 599,40 | 583,20 | 587,30 | -0,99% | 1.839,00 |
| 23.07.2024 | 592,20 | 598,50 | 589,00 | 593,20 | -0,34% | 3.349,00 |
| 22.07.2024 | 588,60 | 601,90 | 582,00 | 595,20 | 2,44% | 4.425,00 |
| 19.07.2024 | 588,90 | 622,30 | 577,50 | 581,00 | -1,66% | 7.519,00 |
| 18.07.2024 | 595,00 | 602,00 | 586,10 | 590,80 | -0,39% | 3.412,00 |
| 17.07.2024 | 600,90 | 601,30 | 585,40 | 593,10 | -1,28% | 2.761,00 |
| 16.07.2024 | 604,00 | 608,40 | 597,90 | 600,80 | -0,02% | 1.965,00 |
| 15.07.2024 | 596,30 | 610,80 | 589,00 | 600,90 | 1,09% | 2.584,00 |
| 12.07.2024 | 599,10 | 603,60 | 590,50 | 594,40 | -0,92% | 3.027,00 |
| 11.07.2024 | 624,30 | 626,50 | 595,70 | 599,90 | -4,15% | 2.470,00 |
| 10.07.2024 | 636,30 | 638,00 | 621,70 | 625,90 | -1,28% | 2.198,00 |
| 09.07.2024 | 633,80 | 643,10 | 633,80 | 634,00 | 0,25% | 1.215,00 |
| 08.07.2024 | 638,90 | 638,90 | 628,80 | 632,40 | -0,80% | 1.407,00 |
| 05.07.2024 | 628,70 | 643,00 | 628,70 | 637,50 | 1,19% | 2.114,00 |
| 04.07.2024 | 631,00 | 635,10 | 628,00 | 630,00 | -0,63% | 763,00 |
| 03.07.2024 | 631,20 | 634,20 | 626,90 | 634,00 | 0,11% | 1.601,00 |
| 02.07.2024 | 625,20 | 634,00 | 623,30 | 633,30 | 1,05% | 573,00 |
| 01.07.2024 | 628,40 | 629,90 | 617,40 | 626,70 | -0,70% | 910,00 |
| 28.06.2024 | 640,40 | 644,50 | 628,30 | 631,10 | -1,54% | 4.658,00 |
| 27.06.2024 | 633,90 | 641,90 | 630,30 | 641,00 | 0,83% | 1.164,00 |
| 26.06.2024 | 628,30 | 638,50 | 627,00 | 635,70 | 1,60% | 3.526,00 |
| 25.06.2024 | 623,80 | 628,00 | 618,60 | 625,70 | 0,45% | 1.601,00 |
| 24.06.2024 | 640,70 | 643,90 | 620,10 | 622,90 | -2,53% | 2.452,00 |
| 21.06.2024 | 633,40 | 641,00 | 632,80 | 639,10 | 1,12% | 2.276,00 |
| 20.06.2024 | 643,00 | 645,20 | 629,30 | 632,00 | -1,50% | 3.096,00 |
| 19.06.2024 | 638,10 | 642,90 | 637,00 | 641,60 | 0,38% | 1.563,00 |
| 18.06.2024 | 629,10 | 639,70 | 629,10 | 639,20 | 1,49% | 2.157,00 |
| 17.06.2024 | 625,30 | 636,50 | 621,30 | 629,80 | 0,93% | 2.573,00 |
| 14.06.2024 | 610,00 | 630,70 | 604,40 | 624,00 | 2,46% | 5.507,00 |
| 13.06.2024 | 604,00 | 609,30 | 595,10 | 609,00 | 1,21% | 1.879,00 |
| 12.06.2024 | 605,00 | 606,00 | 595,70 | 601,70 | -0,08% | 2.461,00 |
| 11.06.2024 | 599,80 | 604,40 | 596,80 | 602,20 | 0,62% | 1.086,00 |
| 10.06.2024 | 595,60 | 599,20 | 593,00 | 598,50 | 0,66% | 2.267,00 |
| 07.06.2024 | 597,50 | 601,50 | 593,50 | 594,60 | -0,25% | 1.235,00 |
| 06.06.2024 | 598,60 | 604,60 | 593,50 | 596,10 | -0,17% | 1.563,00 |
| 05.06.2024 | 583,80 | 598,60 | 578,20 | 597,10 | 2,79% | 2.356,00 |
| 04.06.2024 | 579,40 | 583,50 | 576,60 | 580,90 | 0,66% | 1.036,00 |
| 03.06.2024 | 593,10 | 594,10 | 577,10 | 577,10 | -2,07% | 1.803,00 |
| 31.05.2024 | 595,10 | 597,40 | 579,10 | 589,30 | -1,44% | 2.425,00 |
| 30.05.2024 | 603,20 | 608,30 | 596,10 | 597,90 | -1,65% | 2.967,00 |
| 29.05.2024 | 596,60 | 614,50 | 593,50 | 607,90 | 1,83% | 4.271,00 |
| 28.05.2024 | 591,60 | 598,90 | 591,40 | 597,00 | 0,62% | 2.080,00 |
| 27.05.2024 | 594,30 | 597,90 | 591,20 | 593,30 | -0,57% | 2.150,00 |
| 24.05.2024 | 587,10 | 600,50 | 586,20 | 596,70 | 1,86% | 3.395,00 |
| 23.05.2024 | 593,00 | 593,50 | 582,90 | 585,80 | -1,15% | 2.832,00 |
| 22.05.2024 | 598,50 | 600,00 | 589,70 | 592,60 | -0,94% | 3.166,00 |
| 21.05.2024 | 588,10 | 598,20 | 585,80 | 598,20 | 1,72% | 7.549,00 |
| 20.05.2024 | 570,30 | 588,50 | 570,20 | 588,10 | 3,19% | 3.025,00 |
| 17.05.2024 | 561,30 | 575,00 | 561,10 | 569,90 | 1,51% | 1.605,00 |
| 16.05.2024 | 564,30 | 568,20 | 560,90 | 561,40 | -0,46% | 1.288,00 |
| 15.05.2024 | 565,60 | 575,00 | 560,80 | 564,00 | -0,46% | 1.441,00 |
| 14.05.2024 | 572,10 | 574,50 | 562,20 | 566,60 | -0,91% | 1.536,00 |
| 13.05.2024 | 569,90 | 572,00 | 562,60 | 571,80 | 0,76% | 3.205,00 |
| 10.05.2024 | 570,50 | 578,00 | 563,10 | 567,50 | -0,26% | 2.086,00 |
| 09.05.2024 | 565,60 | 571,20 | 565,30 | 569,00 | 0,41% | 830,00 |
| 08.05.2024 | 564,90 | 573,80 | 559,80 | 566,70 | 0,66% | 3.923,00 |
| 07.05.2024 | 555,10 | 563,40 | 549,00 | 563,00 | 1,66% | 3.350,00 |
| 06.05.2024 | 537,10 | 554,40 | 537,00 | 553,80 | 3,09% | 2.830,00 |
| 03.05.2024 | 528,00 | 539,00 | 524,10 | 537,20 | 2,28% | 3.389,00 |
| 02.05.2024 | 517,00 | 527,10 | 514,20 | 525,20 | 1,43% | 2.380,00 |
| 30.04.2024 | 521,10 | 523,00 | 514,90 | 517,80 | -0,50% | 1.081,00 |
| 29.04.2024 | 523,60 | 525,10 | 518,10 | 520,40 | -0,88% | 3.029,00 |
| 26.04.2024 | 528,40 | 528,50 | 517,50 | 525,00 | -0,15% | 3.492,00 |
| 25.04.2024 | 511,60 | 527,90 | 510,10 | 525,80 | 1,13% | 3.053,00 |
| 24.04.2024 | 543,00 | 544,90 | 515,90 | 519,90 | -3,60% | 6.168,00 |
| 23.04.2024 | 518,60 | 541,20 | 517,30 | 539,30 | 3,53% | 5.090,00 |
| 22.04.2024 | 521,50 | 524,00 | 509,80 | 520,90 | 0,08% | 8.149,00 |
| 19.04.2024 | 543,60 | 544,00 | 518,40 | 520,50 | -9,48% | 32.755,00 |
| 18.04.2024 | 579,80 | 581,80 | 569,30 | 575,00 | 0,09% | 6.249,00 |
| 17.04.2024 | 582,60 | 586,10 | 570,70 | 574,50 | -1,27% | 2.935,00 |
| 16.04.2024 | 572,90 | 585,30 | 567,80 | 581,90 | 1,75% | 3.106,00 |
| 15.04.2024 | 585,10 | 592,00 | 568,30 | 571,90 | -2,24% | 3.521,00 |
| 12.04.2024 | 590,00 | 595,50 | 582,10 | 585,00 | -0,48% | 2.737,00 |
| 11.04.2024 | 577,30 | 589,10 | 572,40 | 587,80 | 2,10% | 2.575,00 |
| 10.04.2024 | 568,80 | 576,60 | 564,30 | 575,70 | 1,37% | 1.669,00 |
| 09.04.2024 | 580,30 | 581,90 | 567,20 | 567,90 | -2,07% | 1.582,00 |
| 08.04.2024 | 588,00 | 590,10 | 578,90 | 579,90 | -1,38% | 3.157,00 |
| 05.04.2024 | 571,90 | 588,10 | 570,40 | 588,00 | 3,27% | 2.570,00 |
| 04.04.2024 | 583,10 | 587,10 | 568,50 | 569,40 | -2,00% | 3.014,00 |
| 03.04.2024 | 569,70 | 581,00 | 566,90 | 581,00 | 1,93% | 1.237,00 |
| 02.04.2024 | 570,30 | 574,00 | 562,50 | 570,00 | 1,44% | 3.355,00 |
| 28.03.2024 | 567,90 | 569,90 | 556,50 | 561,90 | -0,78% | 2.080,00 |
| 27.03.2024 | 583,00 | 585,20 | 564,20 | 566,30 | -3,06% | 2.587,00 |
| 26.03.2024 | 581,10 | 585,50 | 571,60 | 584,20 | 1,09% | 1.730,00 |
| 25.03.2024 | 578,10 | 582,50 | 576,00 | 577,90 | -0,22% | 2.171,00 |
| 22.03.2024 | 575,10 | 581,20 | 575,00 | 579,20 | 0,99% | 2.620,00 |
| 21.03.2024 | 577,90 | 580,70 | 572,30 | 573,50 | -0,43% | 2.000,00 |
| 20.03.2024 | 569,30 | 576,20 | 569,30 | 576,00 | 0,72% | 1.507,00 |
| 19.03.2024 | 566,70 | 571,90 | 560,30 | 571,90 | 0,72% | 1.540,00 |
| 18.03.2024 | 555,20 | 576,00 | 555,20 | 567,80 | 2,32% | 2.213,00 |
| 15.03.2024 | 560,60 | 575,90 | 554,30 | 554,90 | -1,51% | 2.461,00 |
| 14.03.2024 | 559,00 | 568,30 | 556,60 | 563,40 | 0,64% | 3.916,00 |
| 13.03.2024 | 562,00 | 562,00 | 555,50 | 559,80 | -0,12% | 999,00 |
| 12.03.2024 | 551,60 | 563,10 | 546,70 | 560,50 | 2,15% | 1.711,00 |
| 11.03.2024 | 552,10 | 558,90 | 548,70 | 548,70 | -0,47% | 2.702,00 |
| 08.03.2024 | 556,20 | 562,00 | 550,80 | 551,30 | -1,08% | 2.486,00 |
| 07.03.2024 | 547,50 | 558,40 | 543,70 | 557,30 | 1,42% | 3.885,00 |
| 06.03.2024 | 550,80 | 556,50 | 545,90 | 549,50 | -0,45% | 1.407,00 |