969,550€
0,62%
Echtzeit-Aktienkurs Netflix
Bid:
Ask:
Aktienkurse zur Netflix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.01.2025 | 805,30 | 824,70 | 805,30 | 824,70 | 2,60% | 149,00 |
| 14.01.2025 | 821,60 | 827,40 | 800,00 | 803,80 | -1,58% | 200,00 |
| 13.01.2025 | 817,30 | 826,20 | 810,20 | 816,70 | 0,26% | 685,00 |
| 10.01.2025 | 847,20 | 848,90 | 814,60 | 814,60 | -3,93% | 162,00 |
| 09.01.2025 | 839,90 | 847,90 | 839,90 | 847,90 | -0,01% | 128,00 |
| 08.01.2025 | 853,00 | 856,00 | 848,00 | 848,00 | -0,16% | 96,00 |
| 07.01.2025 | 843,00 | 849,40 | 839,80 | 849,40 | 1,14% | 178,00 |
| 06.01.2025 | 854,60 | 855,60 | 839,80 | 839,80 | -2,90% | 323,00 |
| 03.01.2025 | 863,60 | 867,30 | 863,60 | 864,90 | 0,21% | 18,00 |
| 02.01.2025 | 866,30 | 871,90 | 854,90 | 863,10 | -0,19% | 205,00 |
| 30.12.2024 | 870,50 | 873,50 | 864,70 | 864,70 | -0,30% | 125,00 |
| 27.12.2024 | 888,40 | 888,40 | 864,40 | 867,30 | -0,83% | 68,00 |
| 23.12.2024 | 879,00 | 879,40 | 865,30 | 874,60 | 0,23% | 61,00 |
| 20.12.2024 | 869,70 | 880,30 | 855,10 | 872,60 | 0,08% | 88,00 |
| 19.12.2024 | 855,60 | 877,90 | 854,90 | 871,90 | 1,54% | 419,00 |
| 18.12.2024 | 878,00 | 880,90 | 855,90 | 858,70 | -1,82% | 616,00 |
| 17.12.2024 | 879,50 | 882,40 | 873,70 | 874,60 | -0,86% | 624,00 |
| 16.12.2024 | 869,90 | 883,20 | 867,50 | 882,20 | 0,58% | 90,00 |
| 13.12.2024 | 882,80 | 883,90 | 873,00 | 877,10 | -0,85% | 97,00 |
| 12.12.2024 | 890,70 | 893,10 | 882,90 | 884,60 | -0,85% | 127,00 |
| 11.12.2024 | 868,00 | 895,10 | 868,00 | 892,20 | 2,79% | 701,00 |
| 10.12.2024 | 864,60 | 874,50 | 864,60 | 868,00 | 0,35% | 389,00 |
| 09.12.2024 | 884,60 | 887,50 | 853,90 | 865,00 | -1,57% | 457,00 |
| 06.12.2024 | 866,30 | 878,80 | 866,30 | 878,80 | 1,27% | 117,00 |
| 05.12.2024 | 863,20 | 873,40 | 861,70 | 867,80 | 0,02% | 1.030,00 |
| 04.12.2024 | 857,30 | 870,20 | 857,30 | 867,60 | 1,47% | 188,00 |
| 03.12.2024 | 858,20 | 858,20 | 845,30 | 855,00 | -0,01% | 86,00 |
| 02.12.2024 | 838,10 | 856,20 | 838,10 | 855,10 | 2,10% | 274,00 |
| 29.11.2024 | 832,00 | 844,50 | 832,00 | 837,50 | 0,23% | 30,00 |
| 28.11.2024 | 835,50 | 839,50 | 835,20 | 835,60 | 0,65% | 409,00 |