856,000€
3,18%
Echtzeit-Aktienkurs Netflix
Bid:
Ask:
Aktienkurse zur Netflix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 836,05 | 866,40 | 833,60 | 856,55 | 2,15% | 274,00 |
| 20.11.2024 | 827,80 | 845,40 | 824,00 | 838,55 | 1,95% | 138,00 |
| 19.11.2024 | 801,00 | 826,00 | 790,30 | 822,55 | 2,88% | 49,00 |
| 18.11.2024 | 787,50 | 801,80 | 764,00 | 799,55 | 2,15% | 99,00 |
| 15.11.2024 | 787,80 | 790,15 | 773,60 | 782,75 | -1,64% | 85,00 |
| 14.11.2024 | 786,55 | 796,35 | 786,10 | 795,80 | 1,13% | 434,00 |
| 13.11.2024 | 769,70 | 792,90 | 769,60 | 786,90 | 1,96% | 151,00 |
| 12.11.2024 | 756,45 | 773,20 | 755,85 | 771,75 | 2,06% | 17,00 |
| 11.11.2024 | 743,45 | 758,50 | 742,75 | 756,20 | 1,95% | 290,00 |
| 08.11.2024 | 739,45 | 743,15 | 734,00 | 741,70 | 0,60% | 353,00 |
| 07.11.2024 | 728,05 | 739,75 | 722,05 | 737,25 | 1,47% | 119,00 |
| 06.11.2024 | 711,85 | 727,85 | 707,55 | 726,55 | 3,90% | 101,00 |
| 05.11.2024 | 695,70 | 703,05 | 685,65 | 699,30 | 0,65% | 50,00 |
| 04.11.2024 | 696,00 | 700,35 | 688,10 | 694,80 | -0,42% | 22,00 |
| 01.11.2024 | 694,30 | 703,65 | 687,80 | 697,70 | 0,77% | 73,00 |
| 31.10.2024 | 690,90 | 701,00 | 690,30 | 692,35 | -0,45% | 165,00 |
| 30.10.2024 | 702,90 | 704,40 | 693,10 | 695,45 | -0,92% | 12,00 |
| 29.10.2024 | 694,40 | 707,70 | 692,45 | 701,90 | 1,30% | 134,00 |
| 28.10.2024 | 702,25 | 703,70 | 691,75 | 692,90 | -0,94% | 4,00 |
| 25.10.2024 | 696,40 | 709,40 | 696,05 | 699,50 | 0,41% | 100,00 |
| 24.10.2024 | 696,15 | 699,15 | 690,80 | 696,65 | 0,27% | 196,00 |
| 23.10.2024 | 705,55 | 709,50 | 690,30 | 694,80 | -1,85% | 40,00 |
| 22.10.2024 | 710,95 | 711,95 | 704,10 | 707,90 | -0,83% | 201,00 |
| 21.10.2024 | 703,05 | 714,25 | 698,20 | 713,85 | 1,51% | 207,00 |
| 18.10.2024 | 666,45 | 706,05 | 663,85 | 703,25 | 10,73% | 105,00 |
| 17.10.2024 | 646,10 | 653,85 | 633,50 | 635,10 | -1,76% | 285,00 |
| 16.10.2024 | 649,60 | 651,15 | 640,45 | 646,50 | -0,29% | 325,00 |
| 15.10.2024 | 656,20 | 656,95 | 642,10 | 648,40 | -0,83% | 820,00 |
| 14.10.2024 | 661,25 | 665,55 | 652,50 | 653,85 | -1,10% | 54,00 |
| 11.10.2024 | 667,55 | 672,80 | 658,95 | 661,15 | -1,03% | 6,00 |
| 10.10.2024 | 664,35 | 672,60 | 659,80 | 668,00 | 0,47% | 58,00 |
| 09.10.2024 | 654,85 | 666,65 | 654,50 | 664,90 | 1,14% | 199,00 |
| 08.10.2024 | 639,45 | 660,70 | 637,75 | 657,40 | 2,76% | 95,00 |
| 07.10.2024 | 649,95 | 653,05 | 634,35 | 639,75 | -2,42% | 141,00 |
| 04.10.2024 | 640,85 | 656,80 | 639,95 | 655,60 | 2,30% | 301,00 |
| 03.10.2024 | 642,65 | 643,60 | 634,40 | 640,85 | -0,42% | 3,00 |
| 02.10.2024 | 636,45 | 648,45 | 635,65 | 643,55 | 0,87% | 42,00 |
| 01.10.2024 | 636,20 | 648,65 | 631,15 | 638,00 | 0,11% | 20,00 |
| 30.09.2024 | 631,90 | 637,65 | 629,40 | 637,30 | 0,63% | 31,00 |
| 27.09.2024 | 636,65 | 637,90 | 627,60 | 633,30 | -0,48% | 52,00 |
| 26.09.2024 | 653,40 | 655,10 | 627,95 | 636,35 | -1,87% | 71,00 |
| 25.09.2024 | 643,80 | 650,95 | 639,20 | 648,45 | 0,35% | 38,00 |
| 24.09.2024 | 635,55 | 647,70 | 631,85 | 646,20 | 1,83% | 327,00 |
| 23.09.2024 | 629,15 | 640,05 | 628,25 | 634,60 | 1,03% | 139,00 |
| 20.09.2024 | 629,65 | 634,85 | 624,95 | 628,10 | -0,41% | 70,00 |
| 19.09.2024 | 626,45 | 643,05 | 625,55 | 630,70 | 1,46% | 111,00 |
| 18.09.2024 | 636,55 | 637,45 | 619,35 | 621,60 | -2,26% | - |
| 17.09.2024 | 626,35 | 636,70 | 625,25 | 636,00 | 1,64% | 242,00 |
| 16.09.2024 | 627,50 | 631,65 | 619,05 | 625,75 | -0,58% | 1.049,00 |
| 13.09.2024 | 620,45 | 631,60 | 613,10 | 629,40 | 1,45% | 400,00 |
| 12.09.2024 | 619,95 | 629,50 | 616,65 | 620,40 | 0,31% | 32,00 |
| 11.09.2024 | 606,45 | 620,45 | 600,55 | 618,50 | 1,27% | 14,00 |
| 10.09.2024 | 610,40 | 616,85 | 603,80 | 610,75 | -0,20% | 2,00 |
| 09.09.2024 | 599,70 | 618,70 | 599,70 | 612,00 | 1,92% | 24,00 |
| 06.09.2024 | 610,05 | 617,35 | 596,50 | 600,45 | -2,48% | 242,00 |
| 05.09.2024 | 612,90 | 620,30 | 603,00 | 615,70 | 0,36% | 121,00 |
| 04.09.2024 | 607,05 | 617,85 | 605,60 | 613,50 | 0,30% | 25,00 |
| 03.09.2024 | 632,10 | 635,95 | 607,85 | 611,65 | -3,57% | 41,00 |
| 02.09.2024 | 632,65 | 635,30 | 629,65 | 634,30 | 0,04% | 334,00 |
| 30.08.2024 | 627,30 | 636,20 | 623,15 | 634,05 | 1,51% | 5,00 |
| 29.08.2024 | 612,30 | 631,45 | 608,75 | 624,60 | 1,52% | 11,00 |
| 28.08.2024 | 623,20 | 628,30 | 608,40 | 615,25 | -1,10% | 54,00 |
| 27.08.2024 | 617,10 | 634,00 | 614,45 | 622,10 | 0,82% | 14,00 |
| 26.08.2024 | 613,95 | 618,90 | 609,95 | 617,05 | 0,60% | 5,00 |
| 23.08.2024 | 622,25 | 626,10 | 606,60 | 613,35 | -1,13% | 35,00 |
| 22.08.2024 | 625,30 | 630,80 | 615,75 | 620,35 | -0,74% | - |
| 21.08.2024 | 627,65 | 629,65 | 622,05 | 625,00 | -0,46% | 130,00 |
| 20.08.2024 | 621,95 | 640,90 | 618,75 | 627,90 | 1,08% | 43,00 |
| 19.08.2024 | 609,50 | 621,40 | 608,30 | 621,20 | 1,60% | 43,00 |
| 16.08.2024 | 605,10 | 618,05 | 602,40 | 611,40 | 1,17% | 4,00 |
| 15.08.2024 | 603,10 | 614,65 | 601,25 | 604,35 | 0,62% | 80,00 |
| 14.08.2024 | 589,35 | 602,00 | 586,45 | 600,60 | 1,88% | 24,00 |
| 13.08.2024 | 580,75 | 591,70 | 579,25 | 589,50 | 1,78% | - |
| 12.08.2024 | 582,05 | 584,40 | 574,10 | 579,20 | -0,25% | 75,00 |
| 09.08.2024 | 579,80 | 583,50 | 568,60 | 580,65 | 0,54% | 2,00 |
| 08.08.2024 | 554,90 | 579,15 | 554,90 | 577,55 | 3,13% | 66,00 |
| 07.08.2024 | 562,80 | 578,15 | 559,00 | 560,00 | 0,42% | 121,00 |
| 06.08.2024 | 556,05 | 569,85 | 547,45 | 557,65 | 2,06% | 152,00 |
| 05.08.2024 | 532,05 | 552,00 | 505,00 | 546,40 | -2,81% | 549,00 |
| 02.08.2024 | 571,25 | 574,50 | 557,35 | 562,20 | -2,87% | 29,00 |
| 01.08.2024 | 585,70 | 598,70 | 572,45 | 578,80 | -0,28% | 35,00 |
| 31.07.2024 | 580,80 | 584,50 | 574,55 | 580,45 | 0,78% | 20,00 |
| 30.07.2024 | 580,40 | 587,60 | 570,70 | 575,95 | -0,54% | 75,00 |
| 29.07.2024 | 584,60 | 588,70 | 576,50 | 579,05 | -0,43% | 9,00 |
| 26.07.2024 | 587,50 | 595,55 | 579,50 | 581,55 | -0,52% | 15,00 |
| 25.07.2024 | 587,95 | 598,20 | 573,40 | 584,60 | -0,41% | 87,00 |
| 24.07.2024 | 590,50 | 600,15 | 583,90 | 587,00 | -0,88% | 93,00 |
| 23.07.2024 | 593,10 | 598,95 | 589,55 | 592,20 | -0,45% | 50,00 |
| 22.07.2024 | 590,05 | 603,20 | 581,45 | 594,90 | 2,11% | 49,00 |
| 19.07.2024 | 588,30 | 623,30 | 578,05 | 582,60 | -1,22% | 251,00 |
| 18.07.2024 | 596,45 | 603,90 | 585,45 | 589,80 | -0,41% | 76,00 |
| 17.07.2024 | 599,85 | 600,60 | 585,10 | 592,20 | -1,63% | 16,00 |
| 16.07.2024 | 605,80 | 610,10 | 596,25 | 602,00 | -0,07% | 1.066,00 |
| 15.07.2024 | 593,80 | 611,65 | 589,30 | 602,40 | 1,47% | 308,00 |
| 12.07.2024 | 599,95 | 603,40 | 589,65 | 593,70 | -1,17% | 145,00 |
| 11.07.2024 | 625,90 | 626,60 | 596,10 | 600,75 | -4,00% | 224,00 |
| 10.07.2024 | 634,85 | 637,60 | 621,95 | 625,75 | -1,33% | 224,00 |
| 09.07.2024 | 634,95 | 643,80 | 633,05 | 634,20 | -0,06% | 32,00 |
| 08.07.2024 | 637,40 | 637,95 | 628,40 | 634,55 | -0,36% | - |
| 05.07.2024 | 630,50 | 644,80 | 625,80 | 636,85 | 1,22% | 23,00 |