1.088,100€
-0,28%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 1.089,10 | 1.089,80 | 1.085,40 | 1.088,10 | -0,28% | 14,00 |
| 06.06.2025 | 1.093,80 | 1.106,00 | 1.091,20 | 1.091,20 | -0,40% | 843,00 |
| 05.06.2025 | 1.081,40 | 1.095,60 | 1.079,20 | 1.095,60 | 0,85% | 33,00 |
| 04.06.2025 | 1.071,80 | 1.086,40 | 1.065,20 | 1.086,40 | 1,57% | 131,00 |
| 03.06.2025 | 1.063,00 | 1.076,40 | 1.063,00 | 1.069,60 | 0,70% | 64,00 |
| 02.06.2025 | 1.053,00 | 1.064,40 | 1.051,00 | 1.062,20 | 0,02% | 75,00 |
| 30.05.2025 | 1.046,60 | 1.062,00 | 1.040,20 | 1.062,00 | 1,88% | 167,00 |
| 29.05.2025 | 1.078,00 | 1.078,00 | 1.042,40 | 1.042,40 | -2,85% | 105,00 |
| 28.05.2025 | 1.066,40 | 1.073,00 | 1.066,40 | 1.073,00 | 0,66% | 196,00 |
| 27.05.2025 | 1.049,80 | 1.066,80 | 1.048,20 | 1.066,00 | 0,99% | 68,00 |
| 26.05.2025 | 1.049,20 | 1.062,80 | 1.049,20 | 1.055,60 | 0,94% | 45,00 |
| 23.05.2025 | 1.044,20 | 1.049,00 | 1.037,20 | 1.045,80 | -1,25% | 66,00 |
| 22.05.2025 | 1.052,20 | 1.059,00 | 1.052,20 | 1.059,00 | 0,72% | 272,00 |
| 21.05.2025 | 1.045,20 | 1.067,20 | 1.040,00 | 1.051,40 | 0,02% | 113,00 |
| 20.05.2025 | 1.056,40 | 1.056,40 | 1.050,00 | 1.051,20 | -0,32% | 80,00 |
| 19.05.2025 | 1.054,20 | 1.058,00 | 1.031,60 | 1.054,60 | -1,31% | 117,00 |
| 16.05.2025 | 1.049,80 | 1.070,60 | 1.049,80 | 1.068,60 | 1,62% | 163,00 |
| 15.05.2025 | 1.023,00 | 1.051,60 | 1.021,40 | 1.051,60 | 2,66% | 158,00 |
| 14.05.2025 | 1.019,00 | 1.027,20 | 1.008,60 | 1.024,40 | 0,79% | 44,00 |
| 13.05.2025 | 999,20 | 1.026,60 | 996,80 | 1.016,40 | 2,23% | 203,00 |
| 12.05.2025 | 1.027,80 | 1.044,00 | 993,10 | 994,20 | -1,93% | 372,00 |
| 09.05.2025 | 1.020,20 | 1.020,40 | 1.010,80 | 1.013,80 | -0,80% | 49,00 |
| 08.05.2025 | 1.025,60 | 1.033,20 | 1.015,00 | 1.022,00 | 0,00% | 58,00 |
| 07.05.2025 | 1.000,80 | 1.022,00 | 1.000,80 | 1.022,00 | 2,00% | 59,00 |
| 06.05.2025 | 993,40 | 1.010,20 | 993,40 | 1.002,00 | -0,32% | 41,00 |
| 05.05.2025 | 1.001,60 | 1.007,60 | 961,60 | 1.005,20 | -1,93% | 674,00 |
| 02.05.2025 | 1.004,00 | 1.025,00 | 998,80 | 1.025,00 | 3,38% | 227,00 |
| 30.04.2025 | 984,40 | 991,50 | 976,10 | 991,50 | 0,36% | 273,00 |
| 29.04.2025 | 975,60 | 987,90 | 965,70 | 987,90 | 1,56% | 120,00 |
| 28.04.2025 | 967,70 | 972,70 | 957,70 | 972,70 | 0,70% | 219,00 |
| 25.04.2025 | 969,60 | 973,90 | 960,90 | 965,90 | 0,24% | 157,00 |
| 24.04.2025 | 916,00 | 966,60 | 912,60 | 963,60 | 4,34% | 323,00 |
| 23.04.2025 | 921,50 | 930,70 | 912,30 | 923,50 | 2,54% | 220,00 |
| 22.04.2025 | 863,40 | 925,30 | 863,40 | 900,60 | 5,59% | 139,00 |
| 17.04.2025 | 856,20 | 864,30 | 849,30 | 852,90 | 1,45% | 125,00 |
| 16.04.2025 | 847,40 | 865,70 | 840,70 | 840,70 | -3,37% | 115,00 |
| 15.04.2025 | 832,40 | 881,20 | 832,40 | 870,00 | 5,71% | 319,00 |
| 14.04.2025 | 818,40 | 830,00 | 811,00 | 823,00 | 1,71% | 159,00 |
| 11.04.2025 | 830,40 | 830,40 | 805,20 | 809,20 | -1,56% | 1.523,00 |
| 10.04.2025 | 849,50 | 861,40 | 804,20 | 822,00 | -4,41% | 528,00 |
| 09.04.2025 | 765,60 | 859,90 | 765,60 | 859,90 | 9,56% | 206,00 |
| 08.04.2025 | 797,60 | 832,70 | 784,90 | 784,90 | -0,52% | 235,00 |
| 07.04.2025 | 735,00 | 803,90 | 729,00 | 789,00 | -0,30% | 1.063,00 |
| 04.04.2025 | 822,60 | 826,80 | 779,40 | 791,40 | -5,29% | 533,00 |
| 03.04.2025 | 826,60 | 848,90 | 810,00 | 835,60 | -3,23% | 415,00 |
| 02.04.2025 | 854,80 | 863,50 | 849,80 | 863,50 | 1,11% | 36,00 |
| 01.04.2025 | 858,60 | 861,80 | 854,00 | 854,00 | -0,30% | 34,00 |
| 31.03.2025 | 850,80 | 857,30 | 843,20 | 856,60 | -0,20% | 28,00 |
| 28.03.2025 | 902,60 | 904,20 | 858,30 | 858,30 | -5,06% | 163,00 |
| 27.03.2025 | 898,30 | 904,00 | 897,60 | 904,00 | 0,16% | 46,00 |
| 26.03.2025 | 926,00 | 926,00 | 902,60 | 902,60 | -2,21% | 78,00 |
| 25.03.2025 | 902,00 | 923,10 | 896,30 | 923,00 | 2,88% | 43,00 |
| 24.03.2025 | 895,00 | 898,30 | 889,40 | 897,20 | 1,16% | 147,00 |
| 21.03.2025 | 875,10 | 886,90 | 865,70 | 886,90 | 1,27% | 162,00 |
| 20.03.2025 | 887,90 | 891,60 | 875,80 | 875,80 | -0,25% | 216,00 |
| 19.03.2025 | 850,10 | 883,70 | 850,10 | 878,00 | 3,34% | 131,00 |
| 18.03.2025 | 867,00 | 871,80 | 842,60 | 849,60 | -3,08% | 130,00 |
| 17.03.2025 | 841,40 | 885,50 | 840,80 | 876,60 | 4,38% | 489,00 |
| 14.03.2025 | 828,10 | 841,70 | 827,10 | 839,80 | 2,35% | 178,00 |
| 13.03.2025 | 839,50 | 848,70 | 820,50 | 820,50 | -2,46% | 185,00 |
| 12.03.2025 | 820,50 | 849,00 | 820,50 | 841,20 | 2,65% | 257,00 |
| 11.03.2025 | 793,00 | 827,60 | 783,00 | 819,50 | 3,12% | 462,00 |
| 10.03.2025 | 814,90 | 814,90 | 790,00 | 794,70 | -2,53% | 442,00 |
| 07.03.2025 | 835,00 | 837,90 | 794,60 | 815,30 | -2,11% | 314,00 |
| 06.03.2025 | 910,70 | 911,30 | 832,90 | 832,90 | -9,01% | 389,00 |
| 05.03.2025 | 915,00 | 920,00 | 900,10 | 915,40 | -0,53% | 238,00 |
| 04.03.2025 | 932,50 | 932,50 | 908,10 | 920,30 | -0,39% | 410,00 |
| 03.03.2025 | 947,00 | 947,00 | 923,90 | 923,90 | -1,78% | 99,00 |
| 28.02.2025 | 924,30 | 940,60 | 924,30 | 940,60 | 1,48% | 179,00 |
| 27.02.2025 | 947,10 | 950,80 | 926,90 | 926,90 | -1,82% | 49,00 |
| 26.02.2025 | 934,80 | 950,00 | 929,70 | 944,10 | 1,64% | 71,00 |
| 25.02.2025 | 941,60 | 941,60 | 913,00 | 928,90 | -2,35% | 1.257,00 |
| 24.02.2025 | 952,00 | 961,30 | 946,40 | 951,30 | -1,00% | 63,00 |
| 21.02.2025 | 974,60 | 984,20 | 960,90 | 960,90 | -1,41% | 416,00 |
| 20.02.2025 | 998,90 | 1.000,00 | 969,70 | 974,60 | -2,35% | 126,00 |
| 19.02.2025 | 993,00 | 999,80 | 991,40 | 998,10 | 1,43% | 118,00 |
| 18.02.2025 | 1.014,20 | 1.019,40 | 979,90 | 984,00 | -2,86% | 174,00 |
| 17.02.2025 | 1.013,20 | 1.015,00 | 1.012,20 | 1.013,00 | 0,20% | 135,00 |
| 14.02.2025 | 997,00 | 1.011,00 | 997,00 | 1.011,00 | 1,28% | 54,00 |
| 13.02.2025 | 990,00 | 998,20 | 982,50 | 998,20 | 1,39% | 157,00 |
| 12.02.2025 | 969,70 | 984,50 | 969,10 | 984,50 | 1,11% | 101,00 |
| 11.02.2025 | 996,40 | 996,40 | 973,10 | 973,70 | -2,23% | 250,00 |
| 10.02.2025 | 989,80 | 1.000,60 | 986,70 | 995,90 | 1,29% | 196,00 |
| 07.02.2025 | 978,40 | 994,50 | 976,40 | 983,20 | 1,21% | 125,00 |
| 06.02.2025 | 978,90 | 978,90 | 971,40 | 971,40 | 0,54% | 138,00 |
| 05.02.2025 | 952,90 | 969,00 | 952,20 | 966,20 | 1,33% | 63,00 |
| 04.02.2025 | 950,90 | 971,90 | 946,10 | 953,50 | 0,40% | 119,00 |
| 03.02.2025 | 939,10 | 956,40 | 931,10 | 949,70 | 0,99% | 178,00 |
| 31.01.2025 | 942,40 | 947,70 | 938,30 | 940,40 | 0,29% | 67,00 |
| 30.01.2025 | 945,60 | 950,20 | 934,20 | 937,70 | 0,36% | 144,00 |
| 29.01.2025 | 933,70 | 938,30 | 933,70 | 934,30 | 0,27% | 66,00 |
| 28.01.2025 | 935,10 | 935,80 | 920,60 | 931,80 | 1,07% | 272,00 |
| 27.01.2025 | 920,00 | 935,10 | 907,90 | 921,90 | -0,66% | 433,00 |
| 24.01.2025 | 938,40 | 944,40 | 923,00 | 928,00 | -1,23% | 140,00 |
| 23.01.2025 | 912,40 | 944,00 | 912,40 | 939,60 | 2,95% | 557,00 |
| 22.01.2025 | 953,00 | 962,30 | 912,70 | 912,70 | 9,49% | 812,00 |
| 21.01.2025 | 832,30 | 837,00 | 825,70 | 833,60 | -0,43% | 103,00 |
| 20.01.2025 | 834,60 | 837,20 | 827,20 | 837,20 | 0,05% | 161,00 |
| 17.01.2025 | 818,80 | 837,90 | 818,60 | 836,80 | 1,78% | 97,00 |
| 16.01.2025 | 837,40 | 842,60 | 822,20 | 822,20 | -0,30% | 521,00 |