866,950€
0,98%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 857,40 | 862,30 | 855,00 | 862,30 | 0,44% | 486,00 |
| 21.11.2024 | 838,90 | 858,50 | 834,50 | 858,50 | 2,93% | 2.776,00 |
| 20.11.2024 | 827,40 | 843,70 | 825,20 | 834,10 | 2,52% | 3.440,00 |
| 19.11.2024 | 799,90 | 813,60 | 791,60 | 813,60 | 2,04% | 2.061,00 |
| 18.11.2024 | 780,00 | 798,40 | 763,00 | 797,30 | 2,51% | 5.111,00 |
| 15.11.2024 | 789,20 | 789,70 | 776,20 | 777,80 | -1,67% | 3.794,00 |
| 14.11.2024 | 788,90 | 795,80 | 787,10 | 791,00 | 0,75% | 1.051,00 |
| 13.11.2024 | 772,50 | 785,60 | 772,00 | 785,10 | 2,76% | 1.259,00 |
| 12.11.2024 | 755,10 | 767,80 | 755,10 | 764,00 | 0,87% | 2.404,00 |
| 11.11.2024 | 745,00 | 757,40 | 743,70 | 757,40 | 2,59% | 1.232,00 |
| 08.11.2024 | 739,20 | 742,70 | 734,30 | 738,30 | 0,93% | 1.722,00 |
| 07.11.2024 | 728,40 | 732,60 | 718,90 | 731,50 | 1,98% | 2.055,00 |
| 06.11.2024 | 716,60 | 725,10 | 709,00 | 717,30 | 2,44% | 2.505,00 |
| 05.11.2024 | 694,70 | 700,50 | 686,00 | 700,20 | 0,65% | 2.020,00 |
| 04.11.2024 | 697,50 | 698,80 | 689,90 | 695,70 | -0,90% | 844,00 |
| 01.11.2024 | 699,30 | 703,40 | 689,00 | 702,00 | 1,05% | 806,00 |
| 31.10.2024 | 692,50 | 700,60 | 691,10 | 694,70 | -0,66% | 2.547,00 |
| 30.10.2024 | 702,30 | 704,50 | 693,40 | 699,30 | -0,29% | 1.819,00 |
| 29.10.2024 | 695,00 | 701,30 | 692,00 | 701,30 | 0,86% | 562,00 |
| 28.10.2024 | 700,90 | 703,20 | 693,60 | 695,30 | -1,11% | 1.090,00 |
| 25.10.2024 | 695,90 | 708,80 | 695,90 | 703,10 | 1,28% | 1.732,00 |
| 24.10.2024 | 698,20 | 699,30 | 691,90 | 694,20 | -0,94% | 1.316,00 |
| 23.10.2024 | 706,10 | 709,90 | 699,40 | 700,80 | -1,30% | 1.113,00 |
| 22.10.2024 | 710,90 | 711,40 | 706,10 | 710,00 | 0,68% | 1.369,00 |
| 21.10.2024 | 702,60 | 708,40 | 699,00 | 705,20 | 0,86% | 2.999,00 |
| 18.10.2024 | 666,60 | 702,80 | 664,30 | 699,20 | 9,01% | 7.149,00 |
| 17.10.2024 | 649,70 | 652,20 | 633,90 | 641,40 | -0,99% | 2.583,00 |
| 16.10.2024 | 650,30 | 650,30 | 641,10 | 647,80 | -0,08% | 834,00 |
| 15.10.2024 | 656,00 | 656,60 | 642,80 | 648,30 | -1,23% | 1.356,00 |
| 14.10.2024 | 662,50 | 665,10 | 655,50 | 656,40 | -1,01% | 809,00 |
| 11.10.2024 | 666,40 | 672,30 | 661,70 | 663,10 | -0,63% | 1.129,00 |
| 10.10.2024 | 665,20 | 668,00 | 659,60 | 667,30 | 1,21% | 777,00 |
| 09.10.2024 | 656,10 | 663,00 | 656,10 | 659,30 | 0,49% | 838,00 |
| 08.10.2024 | 642,80 | 656,50 | 638,80 | 656,10 | 1,59% | 721,00 |
| 07.10.2024 | 646,30 | 654,40 | 634,70 | 645,80 | -0,32% | 4.809,00 |
| 04.10.2024 | 639,00 | 655,00 | 639,00 | 647,90 | 1,23% | 1.881,00 |
| 03.10.2024 | 641,00 | 642,40 | 634,80 | 640,00 | -0,76% | 1.284,00 |
| 02.10.2024 | 635,00 | 647,60 | 635,00 | 644,90 | 1,67% | 1.148,00 |
| 01.10.2024 | 639,90 | 647,00 | 631,70 | 634,30 | 0,11% | 1.733,00 |
| 30.09.2024 | 631,50 | 636,10 | 629,10 | 633,60 | 0,80% | 554,00 |
| 27.09.2024 | 637,00 | 637,60 | 628,50 | 628,60 | -0,11% | 1.401,00 |
| 26.09.2024 | 650,80 | 654,20 | 629,30 | 629,30 | -2,87% | 1.900,00 |
| 25.09.2024 | 643,50 | 648,50 | 640,70 | 647,90 | 0,51% | 908,00 |
| 24.09.2024 | 635,20 | 646,90 | 632,80 | 644,60 | 1,40% | 1.947,00 |
| 23.09.2024 | 630,70 | 639,60 | 628,60 | 635,70 | 0,98% | 1.171,00 |
| 20.09.2024 | 629,90 | 634,40 | 625,50 | 629,50 | -1,46% | 2.065,00 |
| 19.09.2024 | 628,00 | 642,60 | 625,60 | 638,80 | 2,18% | 2.094,00 |
| 18.09.2024 | 635,00 | 636,40 | 625,00 | 625,20 | -0,93% | 699,00 |
| 17.09.2024 | 627,50 | 635,30 | 625,40 | 631,10 | 1,38% | 2.018,00 |
| 16.09.2024 | 627,00 | 630,50 | 620,20 | 622,50 | -0,54% | 2.078,00 |
| 13.09.2024 | 618,00 | 625,90 | 614,30 | 625,90 | 0,64% | 4.423,00 |
| 12.09.2024 | 619,20 | 628,80 | 619,20 | 621,90 | 2,86% | 3.066,00 |
| 11.09.2024 | 606,60 | 615,50 | 601,70 | 604,60 | -0,95% | 1.346,00 |
| 10.09.2024 | 609,60 | 616,10 | 608,90 | 610,40 | 0,05% | 1.743,00 |
| 09.09.2024 | 605,00 | 618,60 | 604,60 | 610,10 | 1,80% | 2.172,00 |
| 06.09.2024 | 613,60 | 616,00 | 596,70 | 599,30 | -1,96% | 3.276,00 |
| 05.09.2024 | 613,30 | 619,00 | 605,50 | 611,30 | -0,75% | 1.999,00 |
| 04.09.2024 | 605,90 | 617,30 | 605,90 | 615,90 | 0,00% | 3.262,00 |
| 03.09.2024 | 633,50 | 635,50 | 614,00 | 615,90 | -3,01% | 1.320,00 |
| 02.09.2024 | 631,30 | 635,00 | 630,20 | 635,00 | 1,42% | 825,00 |
| 30.08.2024 | 623,70 | 635,60 | 623,70 | 626,10 | -0,51% | 2.926,00 |
| 29.08.2024 | 616,10 | 631,20 | 615,30 | 629,30 | 3,11% | 2.443,00 |
| 28.08.2024 | 625,40 | 627,10 | 609,60 | 610,30 | -3,27% | 1.028,00 |
| 27.08.2024 | 614,20 | 633,60 | 614,20 | 630,90 | 2,22% | 1.091,00 |
| 26.08.2024 | 613,70 | 618,30 | 610,20 | 617,20 | 0,85% | 1.415,00 |
| 23.08.2024 | 622,50 | 625,60 | 607,70 | 612,00 | -2,10% | 1.872,00 |
| 22.08.2024 | 625,40 | 631,00 | 615,90 | 625,10 | -0,43% | 2.613,00 |
| 21.08.2024 | 627,10 | 629,40 | 622,70 | 627,80 | -0,10% | 1.955,00 |
| 20.08.2024 | 623,80 | 640,80 | 619,10 | 628,40 | 1,86% | 3.399,00 |
| 19.08.2024 | 609,70 | 619,30 | 608,30 | 616,90 | 0,67% | 1.297,00 |
| 16.08.2024 | 604,10 | 615,00 | 603,70 | 612,80 | 1,39% | 1.761,00 |
| 15.08.2024 | 608,00 | 613,60 | 601,00 | 604,40 | 0,75% | 1.175,00 |
| 14.08.2024 | 591,30 | 599,90 | 586,50 | 599,90 | 1,76% | 2.814,00 |
| 13.08.2024 | 579,00 | 589,50 | 579,00 | 589,50 | 2,01% | 714,00 |
| 12.08.2024 | 584,70 | 584,70 | 574,50 | 577,90 | 0,07% | 1.665,00 |
| 09.08.2024 | 576,60 | 581,10 | 570,40 | 577,50 | 0,57% | 2.984,00 |
| 08.08.2024 | 556,90 | 576,20 | 555,70 | 574,20 | -0,19% | 2.441,00 |
| 07.08.2024 | 563,40 | 577,50 | 560,90 | 575,30 | 4,13% | 1.202,00 |
| 06.08.2024 | 551,90 | 558,80 | 548,40 | 552,50 | 1,12% | 3.980,00 |
| 05.08.2024 | 502,10 | 550,60 | 502,10 | 546,40 | -2,78% | 13.152,00 |
| 02.08.2024 | 571,10 | 573,90 | 558,10 | 562,00 | -4,29% | 3.420,00 |
| 01.08.2024 | 582,40 | 597,80 | 580,50 | 587,20 | 0,75% | 1.368,00 |
| 31.07.2024 | 580,20 | 584,80 | 574,70 | 582,80 | 0,55% | 1.873,00 |
| 30.07.2024 | 580,00 | 586,70 | 577,60 | 579,60 | 0,31% | 1.613,00 |
| 29.07.2024 | 584,70 | 588,50 | 577,60 | 577,80 | -1,20% | 1.851,00 |
| 26.07.2024 | 589,10 | 594,20 | 584,20 | 584,80 | -0,90% | 2.946,00 |
| 25.07.2024 | 587,80 | 590,70 | 573,80 | 590,10 | -0,67% | 2.316,00 |
| 24.07.2024 | 589,90 | 599,80 | 584,70 | 594,10 | -0,50% | 2.127,00 |
| 23.07.2024 | 591,50 | 598,30 | 589,70 | 597,10 | 0,88% | 3.292,00 |
| 22.07.2024 | 582,00 | 599,50 | 582,00 | 591,90 | 0,96% | 3.460,00 |
| 19.07.2024 | 585,60 | 623,00 | 579,40 | 586,30 | -0,34% | 9.250,00 |
| 18.07.2024 | 596,80 | 602,60 | 588,30 | 588,30 | -0,24% | 2.248,00 |
| 17.07.2024 | 599,30 | 600,30 | 585,90 | 589,70 | -1,86% | 1.955,00 |
| 16.07.2024 | 606,00 | 610,00 | 599,50 | 600,90 | -1,12% | 2.538,00 |
| 15.07.2024 | 598,50 | 610,70 | 588,00 | 607,70 | 1,49% | 4.191,00 |
| 12.07.2024 | 604,00 | 604,00 | 596,70 | 598,80 | -0,75% | 3.496,00 |
| 11.07.2024 | 625,70 | 626,60 | 603,30 | 603,30 | -3,39% | 2.628,00 |
| 10.07.2024 | 636,10 | 637,60 | 622,50 | 624,50 | -2,63% | 1.495,00 |
| 09.07.2024 | 632,80 | 641,80 | 632,80 | 641,40 | 1,12% | 1.047,00 |
| 08.07.2024 | 638,50 | 638,50 | 628,60 | 634,30 | -1,35% | 1.850,00 |