1.061,100€
-1,35%
Echtzeit-Aktienkurs Netflix
Bid:
Ask:
Aktienkurse zur Netflix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 1.074,20 | 1.081,80 | 1.073,00 | 1.073,20 | -0,22% | 90,00 |
| 04.09.2025 | 1.045,40 | 1.080,20 | 1.045,40 | 1.075,60 | 2,89% | 81,00 |
| 03.09.2025 | 1.036,40 | 1.046,20 | 1.036,40 | 1.045,40 | 0,46% | 95,00 |
| 02.09.2025 | 1.030,20 | 1.045,60 | 1.027,40 | 1.040,60 | 0,87% | 445,00 |
| 01.09.2025 | 1.024,20 | 1.041,40 | 1.024,20 | 1.031,60 | 0,17% | 122,00 |
| 29.08.2025 | 1.051,20 | 1.055,60 | 1.029,80 | 1.029,80 | -2,17% | 41,00 |
| 28.08.2025 | 1.049,20 | 1.054,80 | 1.046,40 | 1.052,60 | 0,25% | 197,00 |
| 27.08.2025 | 1.049,80 | 1.061,60 | 1.049,80 | 1.050,00 | -0,19% | 141,00 |
| 26.08.2025 | 1.041,80 | 1.052,00 | 1.041,80 | 1.052,00 | 0,29% | 18,00 |
| 25.08.2025 | 1.025,20 | 1.049,00 | 1.025,20 | 1.049,00 | 2,48% | 81,00 |
| 22.08.2025 | 1.035,00 | 1.045,20 | 1.023,60 | 1.023,60 | -1,46% | 86,00 |
| 21.08.2025 | 1.044,80 | 1.047,80 | 1.036,80 | 1.038,80 | -0,17% | 89,00 |
| 20.08.2025 | 1.044,80 | 1.044,80 | 1.032,40 | 1.040,60 | 0,15% | 104,00 |
| 19.08.2025 | 1.062,80 | 1.068,20 | 1.024,00 | 1.039,00 | -2,72% | 102,00 |
| 18.08.2025 | 1.054,00 | 1.068,00 | 1.054,00 | 1.068,00 | 1,00% | 271,00 |
| 15.08.2025 | 1.060,60 | 1.062,60 | 1.052,40 | 1.057,40 | 0,21% | 41,00 |
| 14.08.2025 | 1.027,00 | 1.064,80 | 1.027,00 | 1.055,20 | 2,71% | 137,00 |
| 13.08.2025 | 1.043,80 | 1.050,40 | 1.027,40 | 1.027,40 | -1,82% | 111,00 |
| 12.08.2025 | 1.044,20 | 1.058,00 | 1.044,20 | 1.046,40 | -0,17% | 41,00 |
| 11.08.2025 | 1.037,40 | 1.052,00 | 1.037,20 | 1.048,20 | 0,90% | 131,00 |
| 08.08.2025 | 1.010,20 | 1.038,80 | 1.010,20 | 1.038,80 | 3,04% | 106,00 |
| 07.08.2025 | 1.005,20 | 1.022,60 | 1.005,20 | 1.008,20 | 0,08% | 205,00 |
| 06.08.2025 | 989,80 | 1.011,80 | 985,00 | 1.007,40 | 1,99% | 219,00 |
| 05.08.2025 | 1.013,80 | 1.018,40 | 987,70 | 987,70 | -2,11% | 165,00 |
| 04.08.2025 | 1.003,20 | 1.009,60 | 1.003,20 | 1.009,00 | -0,38% | 208,00 |
| 01.08.2025 | 1.017,60 | 1.020,20 | 999,30 | 1.012,80 | -0,37% | 72,00 |
| 31.07.2025 | 1.028,60 | 1.037,20 | 1.016,60 | 1.016,60 | -1,64% | 140,00 |
| 30.07.2025 | 1.008,60 | 1.033,60 | 1.008,60 | 1.033,60 | 2,30% | 1.973,00 |
| 29.07.2025 | 1.021,20 | 1.024,20 | 1.009,20 | 1.010,40 | 0,24% | 242,00 |
| 28.07.2025 | 1.006,20 | 1.030,40 | 1.006,20 | 1.008,00 | 0,48% | 234,00 |
| 25.07.2025 | 1.001,80 | 1.012,20 | 1.001,80 | 1.003,20 | 0,10% | 136,00 |
| 24.07.2025 | 995,20 | 1.004,40 | 988,70 | 1.002,20 | 0,49% | 2.166,00 |
| 23.07.2025 | 1.014,20 | 1.020,60 | 997,30 | 997,30 | -1,61% | 489,00 |
| 22.07.2025 | 1.048,20 | 1.055,20 | 1.013,60 | 1.013,60 | -3,72% | 231,00 |
| 21.07.2025 | 1.039,40 | 1.056,00 | 1.035,00 | 1.052,80 | 1,19% | 483,00 |
| 18.07.2025 | 1.073,00 | 1.084,80 | 1.029,00 | 1.040,40 | -5,11% | 397,00 |
| 17.07.2025 | 1.083,20 | 1.099,60 | 1.079,60 | 1.096,40 | 1,59% | 290,00 |
| 16.07.2025 | 1.078,20 | 1.089,80 | 1.078,20 | 1.079,20 | -0,64% | 42,00 |
| 15.07.2025 | 1.073,00 | 1.087,00 | 1.073,00 | 1.086,20 | 0,54% | 88,00 |
| 14.07.2025 | 1.061,60 | 1.090,20 | 1.060,00 | 1.080,40 | 1,83% | 94,00 |
| 11.07.2025 | 1.064,80 | 1.077,80 | 1.054,20 | 1.061,00 | -0,92% | 115,00 |
| 10.07.2025 | 1.090,20 | 1.101,60 | 1.070,80 | 1.070,80 | -1,82% | 96,00 |
| 09.07.2025 | 1.087,20 | 1.093,80 | 1.078,20 | 1.090,60 | 1,04% | 54,00 |
| 08.07.2025 | 1.096,20 | 1.105,00 | 1.079,40 | 1.079,40 | -1,71% | 66,00 |
| 07.07.2025 | 1.100,00 | 1.106,80 | 1.095,20 | 1.098,20 | -0,24% | 40,00 |
| 04.07.2025 | 1.098,20 | 1.107,80 | 1.098,00 | 1.100,80 | -0,02% | 41,00 |
| 03.07.2025 | 1.088,80 | 1.103,60 | 1.088,80 | 1.101,00 | 1,27% | 31,00 |
| 02.07.2025 | 1.101,20 | 1.113,00 | 1.084,00 | 1.087,20 | -0,95% | 180,00 |
| 01.07.2025 | 1.128,60 | 1.139,60 | 1.088,40 | 1.097,60 | -3,43% | 562,00 |
| 30.06.2025 | 1.136,00 | 1.138,60 | 1.124,80 | 1.136,60 | 0,87% | 219,00 |
| 27.06.2025 | 1.115,00 | 1.130,60 | 1.114,80 | 1.126,80 | 1,19% | 106,00 |
| 26.06.2025 | 1.094,20 | 1.113,60 | 1.089,80 | 1.113,60 | 1,70% | 113,00 |
| 25.06.2025 | 1.097,20 | 1.115,00 | 1.095,00 | 1.095,00 | -0,29% | 93,00 |
| 24.06.2025 | 1.084,00 | 1.101,40 | 1.084,00 | 1.098,20 | 1,31% | 96,00 |
| 23.06.2025 | 1.063,20 | 1.084,00 | 1.063,20 | 1.084,00 | 1,67% | 40,00 |
| 20.06.2025 | 1.057,00 | 1.067,20 | 1.054,60 | 1.066,20 | 1,39% | 21,00 |
| 19.06.2025 | 1.061,20 | 1.061,80 | 1.051,60 | 1.051,60 | -2,19% | 5,00 |
| 18.06.2025 | 1.067,20 | 1.075,20 | 1.062,20 | 1.075,20 | 0,75% | 18,00 |
| 17.06.2025 | 1.051,60 | 1.067,20 | 1.051,20 | 1.067,20 | 1,02% | 80,00 |
| 16.06.2025 | 1.047,40 | 1.056,40 | 1.047,40 | 1.056,40 | 0,82% | 70,00 |
| 13.06.2025 | 1.043,80 | 1.056,40 | 1.037,80 | 1.047,80 | 0,08% | 158,00 |
| 12.06.2025 | 1.051,40 | 1.058,60 | 1.044,60 | 1.047,00 | -1,08% | 22,00 |
| 11.06.2025 | 1.046,80 | 1.058,40 | 1.046,80 | 1.058,40 | 0,90% | 3,00 |
| 10.06.2025 | 1.075,00 | 1.075,20 | 1.037,00 | 1.049,00 | -2,53% | 132,00 |
| 09.06.2025 | 1.087,60 | 1.088,00 | 1.076,20 | 1.076,20 | -1,37% | 29,00 |
| 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 |