951,400€
0,43%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 948,00 | 955,60 | 943,90 | 947,30 | -0,41% | 82,00 |
| 05.11.2025 | 952,10 | 956,90 | 946,60 | 951,20 | 0,42% | 65,00 |
| 04.11.2025 | 946,10 | 953,10 | 946,10 | 947,20 | -0,68% | 91,00 |
| 03.11.2025 | 978,30 | 986,80 | 942,00 | 953,70 | -1,71% | 135,00 |
| 31.10.2025 | 973,70 | 982,20 | 957,40 | 970,30 | -0,41% | 700,00 |
| 30.10.2025 | 941,00 | 974,30 | 941,00 | 974,30 | 2,56% | 28,00 |
| 29.10.2025 | 953,30 | 953,30 | 943,40 | 950,00 | 0,07% | 140,00 |
| 28.10.2025 | 937,20 | 949,30 | 937,20 | 949,30 | 0,94% | 13,00 |
| 27.10.2025 | 948,80 | 948,80 | 937,40 | 940,50 | -0,94% | 81,00 |
| 24.10.2025 | 960,60 | 965,30 | 941,60 | 949,40 | -1,09% | 208,00 |
| 23.10.2025 | 968,10 | 972,80 | 948,60 | 959,90 | -0,52% | 91,00 |
| 22.10.2025 | 1.001,60 | 1.003,60 | 960,00 | 964,90 | -9,96% | 280,00 |
| 21.10.2025 | 1.064,00 | 1.073,00 | 1.064,00 | 1.071,60 | 0,68% | 114,00 |
| 20.10.2025 | 1.035,20 | 1.070,00 | 1.031,20 | 1.064,40 | 3,52% | 276,00 |
| 17.10.2025 | 1.005,00 | 1.028,20 | 1.003,80 | 1.028,20 | 2,00% | 16,00 |
| 16.10.2025 | 1.033,20 | 1.036,20 | 1.008,00 | 1.008,00 | -2,67% | 22,00 |
| 15.10.2025 | 1.048,80 | 1.048,80 | 1.035,60 | 1.035,60 | -0,71% | 171,00 |
| 14.10.2025 | 1.043,20 | 1.050,80 | 1.040,00 | 1.043,00 | -1,16% | 3,00 |
| 13.10.2025 | 1.059,60 | 1.061,00 | 1.053,20 | 1.055,20 | -1,55% | 22,00 |
| 10.10.2025 | 1.071,80 | 1.071,80 | 1.071,80 | 1.071,80 | 2,84% | 1,00 |
| 09.10.2025 | 1.039,20 | 1.039,20 | 1.046,80 | 1.042,20 | 2,20% | - |
| 07.10.2025 | 993,20 | 1.028,40 | 993,20 | 1.019,80 | 3,16% | 808,00 |
| 06.10.2025 | 985,10 | 993,40 | 980,00 | 988,60 | 1,03% | 80,00 |
| 03.10.2025 | 992,20 | 992,60 | 978,50 | 978,50 | -1,22% | 28,00 |
| 02.10.2025 | 997,10 | 997,60 | 971,50 | 990,60 | -0,44% | 147,00 |
| 01.10.2025 | 1.008,20 | 1.008,20 | 995,00 | 995,00 | -2,12% | 195,00 |
| 30.09.2025 | 1.026,00 | 1.026,00 | 1.007,00 | 1.016,60 | -0,84% | 111,00 |
| 29.09.2025 | 1.033,00 | 1.036,80 | 1.024,00 | 1.025,20 | -0,87% | 120,00 |
| 26.09.2025 | 1.030,80 | 1.034,20 | 1.030,80 | 1.034,20 | -0,10% | 148,00 |
| 25.09.2025 | 1.023,20 | 1.038,40 | 1.023,20 | 1.035,20 | 1,29% | 8,00 |
| 24.09.2025 | 1.031,00 | 1.031,00 | 1.022,00 | 1.022,00 | -0,72% | 13,00 |
| 23.09.2025 | 1.036,40 | 1.036,40 | 1.028,00 | 1.029,40 | -1,04% | 16,00 |
| 22.09.2025 | 1.040,20 | 1.040,20 | 1.035,20 | 1.040,20 | 0,99% | 12,00 |
| 19.09.2025 | 1.026,60 | 1.030,00 | 1.026,60 | 1.030,00 | -0,87% | 59,00 |
| 18.09.2025 | 1.039,20 | 1.040,80 | 1.039,00 | 1.039,00 | -0,31% | 100,00 |
| 17.09.2025 | 1.014,80 | 1.042,20 | 1.014,80 | 1.042,20 | 2,06% | 10,00 |
| 16.09.2025 | 1.020,40 | 1.021,20 | 1.020,40 | 1.021,20 | 0,08% | 10,00 |
| 15.09.2025 | 1.011,20 | 1.024,40 | 1.011,20 | 1.020,40 | 1,45% | 63,00 |
| 12.09.2025 | 1.025,40 | 1.026,40 | 1.005,80 | 1.005,80 | -2,25% | 69,00 |
| 11.09.2025 | 1.067,20 | 1.069,40 | 1.024,80 | 1.029,00 | -4,56% | 52,00 |
| 10.09.2025 | 1.078,20 | 1.078,20 | 1.078,20 | 1.078,20 | -0,02% | - |
| 09.09.2025 | 1.055,60 | 1.078,40 | 1.055,60 | 1.078,40 | 1,85% | 25,00 |
| 08.09.2025 | 1.061,20 | 1.061,60 | 1.057,40 | 1.058,80 | -0,15% | 34,00 |
| 05.09.2025 | 1.076,20 | 1.079,80 | 1.060,40 | 1.060,40 | -1,61% | 58,00 |
| 04.09.2025 | 1.047,20 | 1.078,20 | 1.047,20 | 1.077,80 | 3,06% | 39,00 |
| 03.09.2025 | 1.039,00 | 1.045,80 | 1.038,80 | 1.045,80 | 0,46% | 14,00 |
| 02.09.2025 | 1.032,20 | 1.043,00 | 1.017,20 | 1.041,00 | 0,77% | 9,00 |
| 01.09.2025 | 1.029,80 | 1.040,00 | 1.029,80 | 1.033,00 | -1,79% | 13,00 |
| 29.08.2025 | 1.053,20 | 1.053,20 | 1.051,80 | 1.051,80 | -0,36% | 25,00 |
| 28.08.2025 | 1.050,20 | 1.055,60 | 1.047,40 | 1.055,60 | 0,73% | 27,00 |
| 27.08.2025 | 1.044,00 | 1.058,80 | 1.041,00 | 1.048,00 | -0,25% | 7,00 |
| 25.08.2025 | 1.027,20 | 1.053,20 | 1.026,20 | 1.050,60 | 2,36% | 51,00 |
| 22.08.2025 | 1.037,60 | 1.039,40 | 1.023,40 | 1.026,40 | -1,55% | 90,00 |
| 21.08.2025 | 1.039,20 | 1.042,60 | 1.039,20 | 1.042,60 | 0,04% | 66,00 |
| 20.08.2025 | 1.039,00 | 1.042,20 | 1.039,00 | 1.042,20 | -1,99% | - |
| 19.08.2025 | 1.064,20 | 1.065,00 | 1.063,40 | 1.063,40 | -0,43% | 35,00 |
| 18.08.2025 | 1.059,40 | 1.068,00 | 1.059,40 | 1.068,00 | 0,91% | 4,00 |
| 16.08.2025 | 1.053,60 | 1.058,40 | 1.053,60 | 1.058,40 | 2,86% | 10,00 |
| 14.08.2025 | 1.029,00 | 1.029,00 | 1.029,00 | 1.029,00 | -1,55% | - |
| 13.08.2025 | 1.046,00 | 1.049,60 | 1.038,80 | 1.045,20 | -0,27% | 221,00 |
| 12.08.2025 | 1.050,60 | 1.050,80 | 1.042,80 | 1.048,00 | 0,81% | 73,00 |
| 08.08.2025 | 1.012,80 | 1.043,40 | 1.012,80 | 1.039,60 | 2,63% | 79,00 |
| 07.08.2025 | 1.009,20 | 1.016,20 | 1.006,20 | 1.013,00 | 0,30% | 28,00 |
| 06.08.2025 | 993,10 | 1.010,00 | 993,10 | 1.010,00 | 2,10% | 67,00 |
| 05.08.2025 | 1.015,80 | 1.015,80 | 989,20 | 989,20 | -1,92% | 2,00 |
| 04.08.2025 | 1.005,20 | 1.014,20 | 1.005,20 | 1.008,60 | 0,80% | 29,00 |
| 01.08.2025 | 1.012,40 | 1.012,40 | 1.000,60 | 1.000,60 | -2,65% | 5,00 |
| 31.07.2025 | 1.026,40 | 1.032,00 | 1.026,40 | 1.027,80 | 0,67% | 64,00 |
| 30.07.2025 | 1.010,20 | 1.021,80 | 1.010,20 | 1.021,00 | 1,05% | 16,00 |
| 29.07.2025 | 1.013,60 | 1.019,20 | 1.010,40 | 1.010,40 | -0,82% | 18,00 |
| 28.07.2025 | 1.008,00 | 1.025,00 | 1.008,00 | 1.018,80 | 1,47% | 634,00 |
| 25.07.2025 | 1.003,60 | 1.012,60 | 1.003,60 | 1.004,00 | 1,55% | 9,00 |
| 24.07.2025 | 997,20 | 1.004,80 | 988,60 | 988,70 | -0,98% | 57,00 |
| 23.07.2025 | 1.016,40 | 1.020,00 | 997,00 | 998,50 | -1,64% | 641,00 |
| 22.07.2025 | 1.050,20 | 1.052,80 | 1.014,80 | 1.015,20 | -3,83% | 113,00 |
| 21.07.2025 | 1.042,20 | 1.056,40 | 1.037,60 | 1.055,60 | 1,44% | 100,00 |
| 18.07.2025 | 1.074,00 | 1.080,00 | 1.036,00 | 1.040,60 | -5,42% | 388,00 |
| 17.07.2025 | 1.073,40 | 1.100,20 | 1.073,40 | 1.100,20 | 2,06% | 67,00 |
| 16.07.2025 | 1.080,20 | 1.085,60 | 1.078,00 | 1.078,00 | -0,70% | 60,00 |
| 15.07.2025 | 1.075,00 | 1.088,80 | 1.068,00 | 1.085,60 | 0,30% | 34,00 |
| 14.07.2025 | 1.063,60 | 1.086,20 | 1.062,80 | 1.082,40 | 2,17% | 110,00 |
| 11.07.2025 | 1.066,40 | 1.070,40 | 1.058,40 | 1.059,40 | -1,23% | 54,00 |
| 10.07.2025 | 1.091,80 | 1.096,60 | 1.070,00 | 1.072,60 | -1,96% | 101,00 |
| 09.07.2025 | 1.082,20 | 1.094,00 | 1.082,20 | 1.094,00 | 1,20% | 85,00 |
| 08.07.2025 | 1.103,60 | 1.103,60 | 1.081,00 | 1.081,00 | -2,15% | 15,00 |
| 04.07.2025 | 1.100,20 | 1.104,80 | 1.098,20 | 1.104,80 | -0,07% | 33,00 |
| 03.07.2025 | 1.087,20 | 1.105,60 | 1.087,20 | 1.105,60 | 2,11% | 355,00 |
| 02.07.2025 | 1.100,20 | 1.104,40 | 1.079,80 | 1.082,80 | -1,26% | 47,00 |
| 01.07.2025 | 1.131,20 | 1.132,20 | 1.096,40 | 1.096,60 | -3,18% | 11,00 |
| 30.06.2025 | 1.135,80 | 1.139,20 | 1.131,00 | 1.132,60 | 0,55% | 8,00 |
| 27.06.2025 | 1.117,20 | 1.128,00 | 1.117,20 | 1.126,40 | 0,95% | 49,00 |
| 26.06.2025 | 1.094,60 | 1.115,80 | 1.092,20 | 1.115,80 | 1,09% | 190,00 |
| 25.06.2025 | 1.099,20 | 1.112,40 | 1.099,20 | 1.103,80 | 0,47% | 74,00 |
| 24.06.2025 | 1.087,20 | 1.101,00 | 1.087,20 | 1.098,60 | 1,68% | 157,00 |
| 23.06.2025 | 1.070,40 | 1.080,40 | 1.070,40 | 1.080,40 | 1,35% | 23,00 |
| 20.06.2025 | 1.058,60 | 1.066,20 | 1.058,60 | 1.066,00 | 0,79% | 6,00 |
| 19.06.2025 | 1.061,40 | 1.064,00 | 1.057,60 | 1.057,60 | -0,58% | 5,00 |
| 18.06.2025 | 1.060,20 | 1.063,80 | 1.060,20 | 1.063,80 | 0,00% | - |
| 17.06.2025 | 1.053,20 | 1.063,80 | 1.052,80 | 1.063,80 | 0,68% | 18,00 |
| 16.06.2025 | 1.050,20 | 1.056,60 | 1.049,40 | 1.056,60 | 0,96% | 5,00 |