1.296,342$
0,05%
Echtzeit-Aktienkurs Netflix
Bid:
Ask:
Aktienkurse zur Netflix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.590.273,00 |
| 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 |
| 24.03.2025 | 969,67 | 977,00 | 951,55 | 971,99 | 1,22% | 4.677.871,00 |
| 21.03.2025 | 941,64 | 963,65 | 940,95 | 960,29 | 0,99% | 5.905.429,00 |
| 20.03.2025 | 950,01 | 967,00 | 945,50 | 950,84 | -0,90% | 4.466.305,00 |
| 19.03.2025 | 935,77 | 968,00 | 924,00 | 959,49 | 3,17% | 6.662.361,00 |
| 18.03.2025 | 940,00 | 948,25 | 916,30 | 929,98 | -2,11% | 6.009.400,00 |
| 17.03.2025 | 939,95 | 967,63 | 934,42 | 950,02 | 3,49% | 7.543.146,00 |
| 14.03.2025 | 901,46 | 919,63 | 901,00 | 918,00 | 3,13% | 5.200.684,00 |
| 13.03.2025 | 913,00 | 921,89 | 887,51 | 890,17 | -3,21% | 5.001.698,00 |
| 12.03.2025 | 914,60 | 927,18 | 901,00 | 919,68 | 2,75% | 6.865.837,00 |
| 11.03.2025 | 867,41 | 910,68 | 866,00 | 895,10 | 3,28% | 7.398.934,00 |
| 10.03.2025 | 875,07 | 881,27 | 854,50 | 866,68 | -2,74% | 6.995.309,00 |
| 07.03.2025 | 897,64 | 904,89 | 858,07 | 891,11 | -1,68% | 7.737.488,00 |
| 06.03.2025 | 972,99 | 973,69 | 899,00 | 906,36 | -8,53% | 7.852.559,00 |
| 05.03.2025 | 973,62 | 995,60 | 969,48 | 990,92 | 1,89% | 3.807.935,00 |
| 04.03.2025 | 971,61 | 986,31 | 948,21 | 972,58 | -0,12% | 4.392.814,00 |
| 03.03.2025 | 983,00 | 994,93 | 964,81 | 973,70 | -0,70% | 3.907.447,00 |
| 28.02.2025 | 969,56 | 982,27 | 958,17 | 980,56 | 1,82% | 4.717.409,00 |
| 27.02.2025 | 995,00 | 1.000,73 | 961,83 | 963,07 | -2,73% | 3.766.566,00 |
| 26.02.2025 | 977,60 | 1.000,89 | 976,90 | 990,06 | 1,31% | 3.397.205,00 |
| 25.02.2025 | 989,40 | 994,40 | 955,00 | 977,24 | -1,14% | 4.738.304,00 |
| 24.02.2025 | 1.008,00 | 1.015,17 | 984,48 | 988,47 | -1,46% | 4.426.227,00 |
| 21.02.2025 | 1.029,42 | 1.032,38 | 999,39 | 1.003,15 | -2,09% | 3.738.710,00 |
| 20.02.2025 | 1.042,00 | 1.045,00 | 1.015,59 | 1.024,54 | -1,80% | 3.111.831,00 |
| 19.02.2025 | 1.035,18 | 1.045,00 | 1.024,51 | 1.043,33 | 0,72% | 2.600.048,00 |
| 18.02.2025 | 1.060,00 | 1.062,00 | 1.023,75 | 1.035,85 | -2,15% | 4.229.339,00 |
| 14.02.2025 | 1.044,95 | 1.064,50 | 1.041,69 | 1.058,60 | 1,43% | 3.145.430,00 |
| 13.02.2025 | 1.026,63 | 1.045,99 | 1.025,10 | 1.043,69 | 1,59% | 3.476.068,00 |
| 12.02.2025 | 1.005,49 | 1.027,74 | 998,35 | 1.027,31 | 1,91% | 3.388.966,00 |
| 11.02.2025 | 1.020,79 | 1.022,69 | 1.002,95 | 1.008,08 | -1,90% | 3.331.797,00 |
| 10.02.2025 | 1.023,05 | 1.032,85 | 1.015,88 | 1.027,60 | 1,35% | 3.296.566,00 |