963,850€
0,92%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 973,70 | 973,70 | 959,90 | 964,50 | 0,98% | 4.615,00 |
| 24.04.2025 | 919,10 | 957,30 | 910,30 | 955,10 | 3,06% | 5.064,00 |
| 23.04.2025 | 925,30 | 934,40 | 907,80 | 926,70 | 0,42% | 3.872,00 |
| 22.04.2025 | 872,50 | 927,00 | 863,70 | 922,80 | 7,89% | 4.049,00 |
| 17.04.2025 | 860,30 | 860,60 | 844,00 | 855,30 | -0,82% | 2.144,00 |
| 16.04.2025 | 855,00 | 865,50 | 848,00 | 862,40 | -0,55% | 2.657,00 |
| 15.04.2025 | 834,80 | 876,20 | 834,10 | 867,20 | 5,43% | 4.209,00 |
| 14.04.2025 | 818,60 | 832,40 | 809,40 | 822,50 | 2,25% | 3.006,00 |
| 11.04.2025 | 828,60 | 829,50 | 800,10 | 804,40 | -2,97% | 2.500,00 |
| 10.04.2025 | 857,00 | 857,00 | 829,00 | 829,00 | 6,02% | 5.284,00 |
| 09.04.2025 | 781,40 | 796,50 | 767,40 | 781,90 | -4,88% | 10.316,00 |
| 08.04.2025 | 803,20 | 842,10 | 796,80 | 822,00 | 3,97% | 7.293,00 |
| 07.04.2025 | 720,10 | 822,90 | 720,00 | 790,60 | 0,29% | 11.458,00 |
| 04.04.2025 | 824,20 | 830,00 | 785,20 | 788,30 | -6,09% | 5.607,00 |
| 03.04.2025 | 832,00 | 841,10 | 809,00 | 839,40 | -3,33% | 3.838,00 |
| 02.04.2025 | 855,70 | 875,00 | 848,20 | 868,30 | 1,75% | 1.860,00 |
| 01.04.2025 | 863,30 | 863,40 | 843,80 | 853,40 | 0,71% | 1.906,00 |
| 31.03.2025 | 851,40 | 858,60 | 835,00 | 847,40 | -1,90% | 6.873,00 |
| 28.03.2025 | 900,20 | 908,00 | 862,00 | 863,80 | -5,11% | 1.983,00 |
| 27.03.2025 | 897,50 | 914,60 | 897,10 | 910,30 | 0,44% | 1.361,00 |
| 26.03.2025 | 921,20 | 924,50 | 903,50 | 906,30 | -0,98% | 1.428,00 |
| 25.03.2025 | 899,20 | 921,00 | 897,00 | 915,30 | 2,55% | 1.397,00 |
| 24.03.2025 | 893,80 | 900,00 | 882,50 | 892,50 | 0,98% | 3.087,00 |
| 21.03.2025 | 880,00 | 888,70 | 863,00 | 883,80 | 0,91% | 1.849,00 |
| 20.03.2025 | 887,20 | 892,50 | 875,80 | 875,80 | -0,35% | 3.323,00 |
| 19.03.2025 | 854,20 | 883,40 | 849,80 | 878,90 | 3,22% | 903,00 |
| 18.03.2025 | 867,00 | 871,80 | 842,20 | 851,50 | -2,19% | 3.549,00 |
| 17.03.2025 | 843,70 | 878,80 | 839,00 | 870,60 | 3,79% | 3.566,00 |
| 14.03.2025 | 830,00 | 845,20 | 824,80 | 838,80 | 0,66% | 2.502,00 |
| 13.03.2025 | 840,00 | 850,00 | 829,40 | 833,30 | -1,43% | 2.871,00 |
| 12.03.2025 | 824,10 | 849,00 | 823,20 | 845,40 | 2,63% | 3.391,00 |
| 11.03.2025 | 792,90 | 825,10 | 789,90 | 823,70 | 3,09% | 5.092,00 |
| 10.03.2025 | 815,10 | 815,10 | 793,90 | 799,00 | 0,16% | 4.432,00 |
| 07.03.2025 | 839,10 | 842,00 | 795,40 | 797,70 | -10,10% | 6.039,00 |
| 06.03.2025 | 912,60 | 913,00 | 875,00 | 887,30 | -2,12% | 5.937,00 |
| 05.03.2025 | 916,40 | 918,80 | 902,40 | 906,50 | -0,33% | 5.627,00 |
| 04.03.2025 | 931,50 | 931,50 | 903,60 | 909,50 | -3,22% | 12.911,00 |
| 03.03.2025 | 934,00 | 948,70 | 926,10 | 939,80 | 0,82% | 4.084,00 |
| 28.02.2025 | 922,30 | 940,30 | 922,30 | 932,20 | -1,76% | 3.910,00 |
| 27.02.2025 | 950,30 | 957,50 | 933,50 | 948,90 | 0,02% | 1.665,00 |
| 26.02.2025 | 930,60 | 951,20 | 927,00 | 948,70 | 3,98% | 4.996,00 |
| 25.02.2025 | 942,80 | 947,90 | 911,60 | 912,40 | -4,14% | 5.118,00 |
| 24.02.2025 | 958,00 | 967,90 | 941,40 | 951,80 | -2,75% | 2.755,00 |
| 21.02.2025 | 976,90 | 985,00 | 974,20 | 978,70 | 0,12% | 1.998,00 |
| 20.02.2025 | 997,90 | 1.001,00 | 971,20 | 977,50 | -1,83% | 2.053,00 |
| 19.02.2025 | 993,40 | 997,00 | 983,50 | 995,70 | 0,86% | 2.599,00 |
| 18.02.2025 | 1.018,40 | 1.019,00 | 983,00 | 987,20 | -2,62% | 2.094,00 |
| 17.02.2025 | 1.013,20 | 1.018,80 | 1.012,00 | 1.013,80 | 1,51% | 850,00 |
| 14.02.2025 | 997,00 | 999,60 | 991,20 | 998,70 | 0,61% | 1.354,00 |
| 13.02.2025 | 988,00 | 1.000,00 | 982,20 | 992,60 | 1,92% | 1.557,00 |
| 12.02.2025 | 971,50 | 977,50 | 964,50 | 973,90 | -0,10% | 1.771,00 |
| 11.02.2025 | 994,90 | 994,90 | 974,50 | 974,90 | -2,26% | 1.440,00 |
| 10.02.2025 | 990,40 | 1.000,00 | 987,40 | 997,40 | 1,61% | 2.366,00 |
| 07.02.2025 | 979,40 | 982,80 | 973,30 | 981,60 | 0,75% | 1.664,00 |
| 06.02.2025 | 974,70 | 980,80 | 968,30 | 974,30 | 2,04% | 3.137,00 |
| 05.02.2025 | 959,90 | 959,90 | 947,00 | 954,80 | -0,54% | 3.974,00 |
| 04.02.2025 | 950,40 | 970,60 | 943,50 | 960,00 | 0,76% | 4.748,00 |
| 03.02.2025 | 934,50 | 955,10 | 934,50 | 952,80 | 0,44% | 5.172,00 |
| 31.01.2025 | 939,90 | 949,90 | 938,80 | 948,60 | 0,86% | 1.067,00 |
| 30.01.2025 | 939,30 | 953,20 | 932,50 | 940,50 | 0,65% | 2.551,00 |
| 29.01.2025 | 937,50 | 949,30 | 930,30 | 934,40 | 1,02% | 3.291,00 |
| 28.01.2025 | 933,00 | 933,10 | 919,50 | 925,00 | 0,16% | 2.328,00 |
| 27.01.2025 | 919,90 | 935,20 | 908,40 | 923,50 | -0,54% | 16.504,00 |
| 24.01.2025 | 945,40 | 945,40 | 928,00 | 928,50 | -1,22% | 4.668,00 |
| 23.01.2025 | 917,20 | 945,80 | 913,70 | 940,00 | 1,34% | 6.160,00 |
| 22.01.2025 | 953,30 | 963,40 | 924,00 | 927,60 | 11,73% | 15.761,00 |
| 21.01.2025 | 833,00 | 838,30 | 824,90 | 830,20 | 0,16% | 5.036,00 |
| 20.01.2025 | 832,60 | 835,00 | 826,00 | 828,90 | -0,69% | 3.393,00 |
| 17.01.2025 | 821,50 | 838,50 | 818,40 | 834,70 | 0,38% | 3.616,00 |
| 16.01.2025 | 833,10 | 843,40 | 830,50 | 831,50 | 1,20% | 3.694,00 |
| 15.01.2025 | 805,60 | 824,40 | 804,40 | 821,60 | 1,32% | 3.040,00 |
| 14.01.2025 | 821,50 | 828,80 | 807,50 | 810,90 | -0,99% | 2.428,00 |
| 13.01.2025 | 812,90 | 829,80 | 807,90 | 819,00 | -0,13% | 8.297,00 |
| 10.01.2025 | 847,90 | 849,00 | 813,80 | 820,10 | -2,37% | 3.133,00 |
| 09.01.2025 | 845,50 | 847,10 | 840,00 | 840,00 | -1,58% | 537,00 |
| 08.01.2025 | 850,80 | 860,70 | 848,30 | 853,50 | 0,91% | 1.875,00 |
| 07.01.2025 | 844,80 | 853,40 | 838,30 | 845,80 | -0,18% | 1.885,00 |
| 06.01.2025 | 851,30 | 858,70 | 844,20 | 847,30 | -1,76% | 2.634,00 |
| 03.01.2025 | 868,10 | 872,20 | 856,90 | 862,50 | -1,07% | 1.434,00 |
| 02.01.2025 | 864,20 | 871,80 | 855,80 | 871,80 | 1,38% | 2.522,00 |
| 30.12.2024 | 867,90 | 873,40 | 859,50 | 859,90 | -0,54% | 755,00 |
| 27.12.2024 | 886,30 | 887,20 | 858,50 | 864,60 | -0,93% | 2.631,00 |
| 23.12.2024 | 873,80 | 879,60 | 866,70 | 872,70 | -0,40% | 1.558,00 |
| 20.12.2024 | 866,10 | 876,20 | 854,50 | 876,20 | 0,30% | 5.675,00 |
| 19.12.2024 | 861,00 | 876,90 | 856,50 | 873,60 | -0,07% | 2.508,00 |
| 18.12.2024 | 875,30 | 880,70 | 870,20 | 874,20 | -0,70% | 2.395,00 |
| 17.12.2024 | 876,00 | 883,20 | 874,00 | 880,40 | 0,22% | 2.075,00 |
| 16.12.2024 | 872,30 | 884,80 | 866,60 | 878,50 | 0,66% | 2.424,00 |
| 13.12.2024 | 886,60 | 886,60 | 867,60 | 872,70 | -1,19% | 2.454,00 |
| 12.12.2024 | 892,40 | 893,60 | 882,40 | 883,20 | -1,19% | 601,00 |
| 11.12.2024 | 874,50 | 896,00 | 871,30 | 893,80 | 2,21% | 3.070,00 |
| 10.12.2024 | 864,00 | 876,90 | 864,00 | 874,50 | 1,65% | 2.084,00 |
| 09.12.2024 | 886,70 | 888,80 | 852,80 | 860,30 | -1,48% | 3.472,00 |
| 06.12.2024 | 866,30 | 873,60 | 863,40 | 873,20 | 0,14% | 1.920,00 |
| 05.12.2024 | 864,50 | 873,40 | 861,80 | 872,00 | 0,96% | 2.258,00 |
| 04.12.2024 | 856,00 | 868,30 | 856,00 | 863,70 | 1,27% | 3.336,00 |
| 03.12.2024 | 856,40 | 856,40 | 844,30 | 852,90 | -0,20% | 1.616,00 |
| 02.12.2024 | 844,30 | 861,70 | 841,40 | 854,60 | 1,32% | 2.623,00 |
| 29.11.2024 | 832,10 | 844,70 | 830,80 | 843,50 | 0,68% | 1.742,00 |
| 28.11.2024 | 834,90 | 839,00 | 833,10 | 837,80 | 2,40% | 591,00 |