1.043,000€
-1,17%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 1.047,30 | 1.051,50 | 1.035,80 | 1.043,30 | -0,92% | 123,00 |
| 22.05.2025 | 1.055,20 | 1.064,00 | 1.050,40 | 1.053,00 | -0,24% | 20,00 |
| 21.05.2025 | 1.045,40 | 1.068,70 | 1.040,80 | 1.055,50 | 0,37% | - |
| 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% | 51,00 |
| 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 |
| 18.02.2025 | 1.014,20 | 1.017,60 | 980,90 | 980,90 | -3,40% | 34,00 |
| 17.02.2025 | 1.010,00 | 1.015,40 | 1.010,00 | 1.015,40 | 0,24% | 183,00 |
| 14.02.2025 | 997,10 | 1.013,00 | 997,10 | 1.013,00 | 1,63% | 76,00 |
| 13.02.2025 | 986,80 | 998,70 | 983,60 | 996,80 | 1,25% | 43,00 |
| 12.02.2025 | 968,10 | 984,50 | 967,70 | 984,50 | 1,22% | 62,00 |
| 11.02.2025 | 992,00 | 995,80 | 972,60 | 972,60 | -2,32% | 30,00 |
| 10.02.2025 | 990,30 | 999,00 | 988,70 | 995,70 | 1,36% | 31,00 |
| 07.02.2025 | 978,70 | 983,10 | 973,00 | 982,30 | 0,79% | 136,00 |
| 06.02.2025 | 974,00 | 977,10 | 967,40 | 974,60 | 0,80% | 76,00 |
| 05.02.2025 | 952,40 | 968,60 | 952,00 | 966,90 | 1,38% | 115,00 |
| 04.02.2025 | 951,00 | 964,00 | 944,90 | 953,70 | -0,09% | 77,00 |
| 03.02.2025 | 936,00 | 955,30 | 934,00 | 954,60 | 1,62% | 37,00 |
| 31.01.2025 | 940,20 | 947,30 | 939,40 | 939,40 | 0,47% | 96,00 |
| 30.01.2025 | 940,60 | 949,00 | 935,00 | 935,00 | -0,26% | 224,00 |
| 29.01.2025 | 929,00 | 938,70 | 929,00 | 937,40 | 0,51% | 28,00 |
| 28.01.2025 | 919,00 | 932,60 | 912,90 | 932,60 | 0,83% | 5,00 |
| 24.01.2025 | 940,50 | 943,90 | 924,60 | 924,90 | -1,75% | 182,00 |
| 23.01.2025 | 914,00 | 941,40 | 914,00 | 941,40 | 2,17% | 101,00 |
| 22.01.2025 | 953,60 | 959,20 | 916,90 | 921,40 | 10,81% | 1.232,00 |
| 21.01.2025 | 832,10 | 837,30 | 830,70 | 831,50 | -0,55% | 111,00 |
| 20.01.2025 | 835,10 | 836,10 | 827,60 | 836,10 | -0,05% | 222,00 |
| 17.01.2025 | 818,10 | 836,50 | 818,10 | 836,50 | 0,13% | 16,00 |
| 16.01.2025 | 834,50 | 844,20 | 833,40 | 835,40 | 3,71% | 132,00 |
| 15.01.2025 | 805,90 | 805,90 | 805,50 | 805,50 | -2,01% | 100,00 |
| 14.01.2025 | 822,00 | 822,00 | 822,00 | 822,00 | 0,67% | - |
| 13.01.2025 | 814,10 | 817,80 | 808,90 | 816,50 | -1,61% | 35,00 |
| 10.01.2025 | 845,00 | 847,30 | 817,30 | 829,90 | -1,91% | 26,00 |
| 09.01.2025 | 845,10 | 846,10 | 845,10 | 846,10 | -0,45% | 5,00 |
| 08.01.2025 | 853,00 | 853,20 | 849,90 | 849,90 | 0,75% | 37,00 |
| 07.01.2025 | 844,10 | 844,10 | 843,60 | 843,60 | 0,48% | 19,00 |
| 06.01.2025 | 856,20 | 856,20 | 839,60 | 839,60 | -2,20% | 57,00 |
| 03.01.2025 | 864,10 | 864,70 | 858,20 | 858,50 | -0,50% | 51,00 |
| 02.01.2025 | 862,10 | 871,20 | 862,10 | 862,80 | 0,01% | 91,00 |
| 30.12.2024 | 864,90 | 873,90 | 862,70 | 862,70 | -1,98% | 75,00 |
| 27.12.2024 | 887,80 | 887,80 | 877,10 | 880,10 | 1,44% | 58,00 |
| 23.12.2024 | 875,00 | 875,00 | 867,60 | 867,60 | -0,79% | 2,00 |
| 21.12.2024 | 864,80 | 878,90 | 855,70 | 874,50 | 0,25% | 117,00 |