1.077,200€
-0,77%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 1.081,70 | 1.097,00 | 1.075,40 | 1.076,60 | -0,87% | 60,00 |
| 15.07.2025 | 1.079,00 | 1.090,00 | 1.068,00 | 1.086,10 | 0,46% | 38,00 |
| 14.07.2025 | 1.065,30 | 1.090,70 | 1.061,10 | 1.081,10 | 2,05% | 120,00 |
| 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 |
| 13.06.2025 | 1.039,00 | 1.049,40 | 1.039,00 | 1.046,60 | -0,29% | 3,00 |
| 12.06.2025 | 1.053,60 | 1.053,60 | 1.049,60 | 1.049,60 | -0,94% | 22,00 |
| 11.06.2025 | 1.047,20 | 1.061,60 | 1.047,20 | 1.059,60 | 0,95% | 37,00 |
| 10.06.2025 | 1.071,80 | 1.071,80 | 1.036,40 | 1.049,60 | -1,69% | 18,00 |
| 09.06.2025 | 1.090,40 | 1.090,40 | 1.067,60 | 1.067,60 | -1,98% | 21,00 |
| 06.06.2025 | 1.094,20 | 1.097,40 | 1.089,20 | 1.089,20 | -0,18% | 15,00 |
| 05.06.2025 | 1.081,80 | 1.098,40 | 1.081,80 | 1.091,20 | 0,61% | 25,00 |
| 04.06.2025 | 1.072,20 | 1.084,60 | 1.070,80 | 1.084,60 | 1,29% | 10,00 |
| 03.06.2025 | 1.068,20 | 1.073,60 | 1.066,00 | 1.070,80 | 0,81% | 88,00 |
| 02.06.2025 | 1.053,80 | 1.065,60 | 1.052,20 | 1.062,20 | 1,76% | 87,00 |
| 30.05.2025 | 1.041,80 | 1.055,00 | 1.041,80 | 1.043,80 | 0,93% | 29,00 |
| 29.05.2025 | 1.070,60 | 1.070,60 | 1.034,20 | 1.034,20 | -3,58% | 30,00 |
| 28.05.2025 | 1.068,20 | 1.072,60 | 1.067,60 | 1.072,60 | 0,83% | 25,00 |
| 27.05.2025 | 1.050,20 | 1.067,20 | 1.050,20 | 1.063,80 | 1,39% | 55,00 |
| 26.05.2025 | 1.050,80 | 1.062,00 | 1.049,20 | 1.049,20 | 0,59% | 99,00 |
| 23.05.2025 | 1.045,20 | 1.050,00 | 1.038,40 | 1.043,00 | -1,17% | 73,00 |
| 22.05.2025 | 1.051,00 | 1.055,40 | 1.051,00 | 1.055,40 | 0,38% | 10,00 |
| 21.05.2025 | 1.043,20 | 1.051,40 | 1.043,20 | 1.051,40 | -0,02% | - |
| 20.05.2025 | 1.050,80 | 1.051,80 | 1.050,80 | 1.051,60 | -0,21% | 8,00 |
| 19.05.2025 | 1.043,60 | 1.055,20 | 1.038,00 | 1.053,80 | -1,42% | 151,00 |
| 16.05.2025 | 1.052,20 | 1.070,00 | 1.052,20 | 1.069,00 | 1,73% | 19,00 |
| 15.05.2025 | 1.023,40 | 1.055,20 | 1.023,20 | 1.050,80 | 2,64% | 177,00 |
| 14.05.2025 | 1.017,60 | 1.025,80 | 1.012,00 | 1.023,80 | 0,87% | 12,00 |
| 13.05.2025 | 993,90 | 1.026,00 | 993,90 | 1.015,00 | 2,32% | 32,00 |
| 12.05.2025 | 1.028,20 | 1.043,40 | 992,00 | 992,00 | -2,29% | 100,00 |
| 09.05.2025 | 1.020,40 | 1.020,40 | 1.011,80 | 1.015,20 | 0,34% | 24,00 |
| 08.05.2025 | 1.026,00 | 1.032,60 | 1.011,80 | 1.011,80 | -1,38% | 48,00 |
| 07.05.2025 | 1.004,00 | 1.026,00 | 1.004,00 | 1.026,00 | 2,29% | 19,00 |
| 06.05.2025 | 997,30 | 1.008,40 | 995,00 | 1.003,00 | -0,28% | 254,00 |
| 05.05.2025 | 1.005,00 | 1.008,20 | 958,60 | 1.005,80 | -1,66% | 790,00 |
| 02.05.2025 | 1.003,40 | 1.026,40 | 999,10 | 1.022,80 | 3,27% | 162,00 |
| 30.04.2025 | 985,30 | 990,40 | 985,30 | 990,40 | 0,08% | 6,00 |
| 29.04.2025 | 976,10 | 989,60 | 966,50 | 989,60 | 2,53% | 160,00 |
| 28.04.2025 | 967,10 | 969,30 | 962,20 | 965,20 | -0,08% | 37,00 |
| 25.04.2025 | 970,10 | 972,20 | 961,70 | 966,00 | 0,32% | 112,00 |
| 24.04.2025 | 920,60 | 963,50 | 919,40 | 962,90 | 4,48% | 136,00 |
| 23.04.2025 | 922,00 | 931,70 | 913,40 | 921,60 | -0,27% | 129,00 |
| 22.04.2025 | 863,40 | 924,10 | 861,00 | 924,10 | 7,69% | 271,00 |
| 17.04.2025 | 858,80 | 861,30 | 853,90 | 858,10 | 2,74% | 132,00 |
| 16.04.2025 | 851,90 | 863,80 | 835,20 | 835,20 | -4,17% | 99,00 |
| 15.04.2025 | 829,00 | 877,70 | 829,00 | 871,50 | 7,16% | 223,00 |
| 14.04.2025 | 812,00 | 826,60 | 811,50 | 813,30 | 0,73% | 46,00 |
| 11.04.2025 | 830,20 | 831,10 | 807,40 | 807,40 | -3,66% | 114,00 |
| 10.04.2025 | 856,80 | 859,00 | 838,10 | 838,10 | -2,83% | 27,00 |
| 09.04.2025 | 768,00 | 864,60 | 768,00 | 862,50 | 6,01% | 148,00 |
| 08.04.2025 | 798,10 | 839,90 | 798,10 | 813,60 | 1,40% | 169,00 |
| 07.04.2025 | 740,00 | 809,40 | 731,70 | 802,40 | 2,71% | 464,00 |
| 04.04.2025 | 828,10 | 828,10 | 778,80 | 781,20 | -6,36% | 429,00 |
| 03.04.2025 | 828,90 | 843,30 | 819,70 | 834,30 | -3,21% | 168,00 |
| 02.04.2025 | 855,60 | 866,90 | 849,50 | 862,00 | 1,57% | 8,00 |
| 01.04.2025 | 857,10 | 861,40 | 848,70 | 848,70 | 0,92% | 40,00 |
| 31.03.2025 | 850,70 | 855,90 | 835,80 | 841,00 | -3,84% | 112,00 |
| 28.03.2025 | 903,10 | 904,80 | 874,60 | 874,60 | -4,31% | 17,00 |
| 27.03.2025 | 898,80 | 914,00 | 898,80 | 914,00 | 0,98% | 34,00 |
| 26.03.2025 | 922,10 | 925,90 | 905,10 | 905,10 | 0,80% | 75,00 |
| 24.03.2025 | 891,10 | 897,90 | 887,00 | 897,90 | 1,32% | 45,00 |
| 21.03.2025 | 876,70 | 886,20 | 875,70 | 886,20 | 1,54% | 48,00 |
| 20.03.2025 | 884,60 | 888,00 | 872,80 | 872,80 | -0,35% | 103,00 |
| 19.03.2025 | 851,10 | 875,90 | 851,10 | 875,90 | 3,05% | 36,00 |
| 18.03.2025 | 867,30 | 867,90 | 847,20 | 850,00 | -2,46% | 99,00 |
| 17.03.2025 | 839,40 | 878,80 | 839,40 | 871,40 | 3,73% | 93,00 |
| 16.03.2025 | 828,60 | 840,10 | 828,40 | 840,10 | 2,60% | 46,00 |
| 13.03.2025 | 838,80 | 839,80 | 818,80 | 818,80 | -3,00% | 121,00 |
| 12.03.2025 | 795,00 | 847,30 | 790,10 | 844,10 | 2,51% | 148,00 |
| 11.03.2025 | 815,30 | 830,30 | 815,30 | 823,40 | 3,40% | 88,00 |
| 10.03.2025 | 817,80 | 817,80 | 790,20 | 796,30 | -1,98% | 133,00 |
| 07.03.2025 | 838,00 | 838,20 | 799,40 | 812,40 | -2,60% | 395,00 |
| 06.03.2025 | 915,00 | 915,00 | 832,70 | 834,10 | -8,95% | 140,00 |
| 05.03.2025 | 918,00 | 918,90 | 907,20 | 916,10 | 1,36% | 37,00 |
| 04.03.2025 | 933,30 | 933,30 | 903,80 | 903,80 | -2,54% | 44,00 |
| 03.03.2025 | 941,70 | 944,20 | 927,40 | 927,40 | 0,00% | 53,00 |
| 28.02.2025 | 924,90 | 932,20 | 924,90 | 927,40 | 0,11% | 113,00 |
| 27.02.2025 | 950,40 | 955,40 | 926,40 | 926,40 | -1,71% | 46,00 |
| 26.02.2025 | 942,00 | 946,50 | 916,70 | 942,50 | -0,96% | 71,00 |
| 24.02.2025 | 958,00 | 961,40 | 944,50 | 951,60 | -2,80% | 32,00 |
| 21.02.2025 | 975,10 | 979,00 | 975,00 | 979,00 | 0,32% | 4,00 |
| 20.02.2025 | 996,40 | 999,40 | 968,10 | 975,90 | -2,26% | 403,00 |
| 19.02.2025 | 990,10 | 999,90 | 988,90 | 998,50 | 1,79% | 58,00 |