1.239,130$
0,70%
Echtzeit-Aktienkurs Netflix
Bid:
Ask:
Aktienkurse zur Netflix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 1.234,04 | 1.246,94 | 1.227,88 | 1.238,95 | 0,68% | 2.744.703,00 |
| 14.08.2025 | 1.209,89 | 1.244,09 | 1.207,03 | 1.230,56 | 2,17% | 3.904.668,00 |
| 13.08.2025 | 1.234,00 | 1.237,12 | 1.203,00 | 1.204,44 | -1,70% | 2.762.355,00 |
| 12.08.2025 | 1.225,00 | 1.231,99 | 1.206,51 | 1.225,28 | 0,57% | 2.282.627,00 |
| 11.08.2025 | 1.214,01 | 1.223,07 | 1.201,93 | 1.218,31 | 0,55% | 2.455.648,00 |
| 08.08.2025 | 1.183,19 | 1.214,11 | 1.180,37 | 1.211,64 | 2,65% | 3.816.689,00 |
| 07.08.2025 | 1.181,76 | 1.191,22 | 1.168,20 | 1.180,37 | 0,16% | 2.628.321,00 |
| 06.08.2025 | 1.153,52 | 1.181,38 | 1.151,87 | 1.178,48 | 2,67% | 3.362.161,00 |
| 05.08.2025 | 1.171,00 | 1.171,71 | 1.144,71 | 1.147,87 | -1,97% | 2.660.735,00 |
| 04.08.2025 | 1.167,65 | 1.177,00 | 1.162,61 | 1.170,99 | 1,07% | 2.244.702,00 |
| 01.08.2025 | 1.163,01 | 1.178,51 | 1.152,85 | 1.158,60 | -0,07% | 3.890.950,00 |
| 31.07.2025 | 1.184,80 | 1.190,00 | 1.157,74 | 1.159,40 | -2,09% | 3.712.949,00 |
| 30.07.2025 | 1.168,55 | 1.184,85 | 1.166,10 | 1.184,20 | 1,32% | 2.922.731,00 |
| 29.07.2025 | 1.179,00 | 1.179,60 | 1.163,29 | 1.168,74 | -0,50% | 2.752.489,00 |
| 28.07.2025 | 1.181,20 | 1.197,79 | 1.168,53 | 1.174,60 | -0,50% | 3.446.958,00 |
| 25.07.2025 | 1.178,42 | 1.187,32 | 1.174,38 | 1.180,49 | -0,02% | 2.629.260,00 |
| 24.07.2025 | 1.177,80 | 1.183,50 | 1.162,66 | 1.180,76 | 0,34% | 3.845.570,00 |
| 23.07.2025 | 1.189,81 | 1.192,62 | 1.173,60 | 1.176,78 | -1,12% | 4.504.264,00 |
| 22.07.2025 | 1.230,38 | 1.232,37 | 1.187,50 | 1.190,08 | -3,50% | 5.062.970,00 |
| 21.07.2025 | 1.206,00 | 1.237,10 | 1.198,00 | 1.233,27 | 1,99% | 5.627.591,00 |
| 18.07.2025 | 1.241,96 | 1.246,50 | 1.201,01 | 1.209,24 | -5,10% | 10.693.306,00 |
| 17.07.2025 | 1.253,00 | 1.277,50 | 1.244,80 | 1.274,17 | 1,91% | 6.469.877,00 |
| 16.07.2025 | 1.261,71 | 1.271,00 | 1.249,82 | 1.250,31 | -0,79% | 3.227.022,00 |
| 15.07.2025 | 1.262,00 | 1.271,22 | 1.243,25 | 1.260,27 | -0,13% | 2.801.731,00 |
| 14.07.2025 | 1.244,91 | 1.270,49 | 1.240,00 | 1.261,95 | 1,35% | 2.781.048,00 |
| 11.07.2025 | 1.259,79 | 1.261,00 | 1.231,30 | 1.245,11 | -0,44% | 3.957.150,00 |
| 10.07.2025 | 1.285,50 | 1.289,60 | 1.246,01 | 1.250,59 | -2,93% | 4.236.494,00 |
| 09.07.2025 | 1.273,99 | 1.288,29 | 1.266,24 | 1.288,28 | 1,02% | 2.384.477,00 |
| 08.07.2025 | 1.290,90 | 1.293,25 | 1.260,00 | 1.275,31 | -1,11% | 3.292.525,00 |
| 07.07.2025 | 1.295,00 | 1.295,00 | 1.276,02 | 1.289,62 | -0,58% | 2.273.737,00 |
| 03.07.2025 | 1.292,00 | 1.302,26 | 1.279,76 | 1.297,18 | 0,96% | 2.006.224,00 |
| 02.07.2025 | 1.296,96 | 1.299,95 | 1.271,59 | 1.284,86 | -0,68% | 3.048.801,00 |
| 01.07.2025 | 1.338,23 | 1.338,77 | 1.282,22 | 1.293,60 | -3,40% | 4.993.567,00 |
| 30.06.2025 | 1.331,00 | 1.341,15 | 1.321,21 | 1.339,13 | 1,21% | 3.282.908,00 |
| 27.06.2025 | 1.306,88 | 1.331,34 | 1.301,00 | 1.323,12 | 1,26% | 4.070.857,00 |
| 26.06.2025 | 1.280,00 | 1.307,34 | 1.280,00 | 1.306,67 | 2,46% | 2.605.870,00 |
| 25.06.2025 | 1.286,84 | 1.298,00 | 1.273,81 | 1.275,25 | -0,30% | 2.146.510,00 |
| 24.06.2025 | 1.260,55 | 1.282,57 | 1.255,00 | 1.279,11 | 2,04% | 2.663.307,00 |
| 23.06.2025 | 1.238,03 | 1.254,84 | 1.215,01 | 1.253,54 | 1,80% | 2.667.318,00 |
| 20.06.2025 | 1.234,45 | 1.248,50 | 1.224,35 | 1.231,41 | 0,75% | 5.348.193,00 |
| 18.06.2025 | 1.229,99 | 1.242,00 | 1.220,50 | 1.222,29 | 0,13% | 2.281.047,00 |
| 17.06.2025 | 1.219,95 | 1.232,36 | 1.216,09 | 1.220,67 | -0,38% | 1.892.126,00 |
| 16.06.2025 | 1.212,20 | 1.226,25 | 1.212,20 | 1.225,35 | 1,09% | 2.112.797,00 |
| 13.06.2025 | 1.206,59 | 1.220,62 | 1.201,89 | 1.212,15 | -0,24% | 2.210.253,00 |
| 12.06.2025 | 1.222,59 | 1.230,00 | 1.211,96 | 1.215,03 | -0,40% | 2.084.602,00 |
| 11.06.2025 | 1.202,60 | 1.228,29 | 1.196,01 | 1.219,88 | 1,35% | 2.382.280,00 |
| 10.06.2025 | 1.227,52 | 1.227,52 | 1.180,61 | 1.203,62 | -1,70% | 4.454.447,00 |
| 09.06.2025 | 1.238,88 | 1.238,88 | 1.221,57 | 1.224,46 | -1,37% | 2.403.117,00 |
| 06.06.2025 | 1.259,41 | 1.260,00 | 1.235,55 | 1.241,47 | -0,72% | 2.556.956,00 |
| 05.06.2025 | 1.240,60 | 1.262,81 | 1.237,29 | 1.250,52 | 0,88% | 2.821.797,00 |
| 04.06.2025 | 1.220,73 | 1.242,56 | 1.219,88 | 1.239,66 | 1,78% | 2.359.381,00 |
| 03.06.2025 | 1.219,87 | 1.229,57 | 1.211,18 | 1.217,94 | -0,09% | 2.363.762,00 |
| 02.06.2025 | 1.201,20 | 1.219,40 | 1.196,25 | 1.218,98 | 0,97% | 2.294.216,00 |
| 30.05.2025 | 1.198,33 | 1.211,81 | 1.180,93 | 1.207,23 | 1,89% | 4.696.756,00 |
| 29.05.2025 | 1.208,00 | 1.209,00 | 1.176,28 | 1.184,86 | -1,96% | 3.303.079,00 |
| 28.05.2025 | 1.210,27 | 1.215,91 | 1.206,02 | 1.208,55 | -0,25% | 1.855.850,00 |
| 27.05.2025 | 1.195,33 | 1.211,77 | 1.193,09 | 1.211,57 | 2,21% | 2.920.469,00 |
| 23.05.2025 | 1.184,00 | 1.191,45 | 1.179,44 | 1.185,39 | -0,22% | 2.186.483,00 |
| 22.05.2025 | 1.192,40 | 1.198,75 | 1.187,21 | 1.187,97 | -0,56% | 1.861.588,00 |
| 21.05.2025 | 1.186,50 | 1.211,22 | 1.186,50 | 1.194,63 | 0,22% | 2.976.610,00 |
| 20.05.2025 | 1.186,79 | 1.193,00 | 1.179,02 | 1.192,02 | 0,03% | 2.133.066,00 |
| 19.05.2025 | 1.173,57 | 1.191,64 | 1.171,71 | 1.191,64 | 0,01% | 2.853.415,00 |
| 16.05.2025 | 1.193,14 | 1.196,50 | 1.179,39 | 1.191,53 | 1,15% | 4.698.353,00 |
| 15.05.2025 | 1.147,74 | 1.187,80 | 1.147,65 | 1.177,98 | 2,34% | 4.464.041,00 |
| 14.05.2025 | 1.129,59 | 1.152,90 | 1.128,40 | 1.150,99 | 1,10% | 3.910.147,00 |
| 13.05.2025 | 1.114,46 | 1.147,88 | 1.106,30 | 1.138,44 | 2,56% | 3.997.869,00 |
| 12.05.2025 | 1.124,26 | 1.130,00 | 1.102,93 | 1.110,00 | -2,65% | 6.479.079,00 |
| 09.05.2025 | 1.147,10 | 1.151,00 | 1.133,22 | 1.140,22 | -0,37% | 2.569.633,00 |
| 08.05.2025 | 1.161,62 | 1.162,29 | 1.139,20 | 1.144,43 | -0,95% | 3.760.872,00 |
| 07.05.2025 | 1.139,18 | 1.164,00 | 1.138,00 | 1.155,41 | 1,56% | 4.352.394,00 |
| 06.05.2025 | 1.129,43 | 1.147,66 | 1.126,40 | 1.137,69 | 0,32% | 3.256.682,00 |
| 05.05.2025 | 1.114,80 | 1.144,02 | 1.107,01 | 1.134,06 | -1,94% | 5.662.317,00 |
| 02.05.2025 | 1.136,66 | 1.159,44 | 1.133,32 | 1.156,49 | 2,03% | 3.774.282,00 |
| 01.05.2025 | 1.122,52 | 1.142,42 | 1.111,83 | 1.133,47 | 0,15% | 3.499.497,00 |
| 30.04.2025 | 1.112,65 | 1.133,20 | 1.101,11 | 1.131,72 | 0,54% | 4.266.676,00 |
| 29.04.2025 | 1.103,92 | 1.127,81 | 1.095,48 | 1.125,64 | 1,37% | 3.777.329,00 |
| 28.04.2025 | 1.100,00 | 1.114,00 | 1.082,62 | 1.110,38 | 0,80% | 3.831.088,00 |
| 25.04.2025 | 1.097,04 | 1.106,80 | 1.091,00 | 1.101,53 | 0,42% | 3.950.008,00 |
| 24.04.2025 | 1.048,00 | 1.101,00 | 1.047,02 | 1.096,87 | 4,50% | 6.381.896,00 |
| 23.04.2025 | 1.047,22 | 1.061,25 | 1.032,00 | 1.049,59 | 0,89% | 6.471.876,00 |
| 22.04.2025 | 1.005,30 | 1.064,97 | 1.004,52 | 1.040,34 | 5,31% | 9.368.873,00 |
| 21.04.2025 | 984,40 | 1.019,00 | 973,05 | 987,91 | 1,53% | 9.775.747,00 |
| 17.04.2025 | 969,00 | 984,70 | 956,00 | 973,03 | 1,19% | 8.893.735,00 |
| 16.04.2025 | 976,28 | 981,21 | 949,16 | 961,63 | -1,50% | 6.066.113,00 |
| 15.04.2025 | 950,00 | 993,45 | 948,00 | 976,28 | 4,83% | 7.711.982,00 |
| 14.04.2025 | 932,70 | 948,98 | 919,50 | 931,28 | 1,41% | 4.035.895,00 |
| 11.04.2025 | 920,00 | 944,86 | 906,68 | 918,29 | -0,31% | 4.073.638,00 |
| 10.04.2025 | 931,94 | 941,23 | 894,00 | 921,17 | -2,57% | 5.129.755,00 |
| 09.04.2025 | 855,93 | 951,43 | 854,40 | 945,47 | 8,62% | 7.497.974,00 |
| 08.04.2025 | 912,44 | 922,42 | 857,70 | 870,40 | 0,30% | 5.625.382,00 |
| 07.04.2025 | 827,84 | 906,74 | 821,10 | 867,83 | 1,40% | 6.656.823,00 |
| 04.04.2025 | 896,50 | 906,63 | 853,87 | 855,86 | -6,67% | 6.798.806,00 |
| 03.04.2025 | 901,80 | 946,59 | 900,47 | 917,05 | -1,97% | 5.864.622,00 |
| 02.04.2025 | 923,00 | 949,55 | 916,11 | 935,52 | 0,77% | 3.256.886,00 |
| 01.04.2025 | 927,50 | 932,29 | 911,50 | 928,38 | -0,45% | 3.519.956,00 |
| 31.03.2025 | 920,53 | 934,48 | 900,59 | 932,53 | -0,14% | 4.634.075,00 |
| 28.03.2025 | 972,00 | 974,98 | 929,23 | 933,85 | -4,39% | 4.422.717,00 |
| 27.03.2025 | 974,22 | 989,00 | 966,37 | 976,72 | 0,63% | 3.047.237,00 |
| 26.03.2025 | 993,81 | 996,79 | 966,32 | 970,65 | -2,67% | 3.534.707,00 |
| 25.03.2025 | 978,18 | 998,70 | 977,11 | 997,28 | 2,60% | 3.782.245,00 |