1.104,620$
0,69%
Echtzeit-Aktienkurs Netflix
Bid:
Ask:
Aktienkurse zur Netflix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1.094,18 | 1.108,22 | 1.087,50 | 1.103,66 | 0,61% | 4.342.747,00 |
| 06.11.2025 | 1.094,58 | 1.103,70 | 1.085,13 | 1.097,02 | -0,13% | 3.653.170,00 |
| 05.11.2025 | 1.085,00 | 1.100,85 | 1.073,37 | 1.098,46 | 0,50% | 3.553.917,00 |
| 04.11.2025 | 1.099,99 | 1.104,60 | 1.086,68 | 1.092,96 | -0,65% | 3.871.780,00 |
| 03.11.2025 | 1.133,24 | 1.133,50 | 1.075,15 | 1.100,09 | -1,68% | 5.863.439,00 |
| 31.10.2025 | 1.105,39 | 1.134,88 | 1.101,98 | 1.118,86 | 2,74% | 6.866.500,00 |
| 30.10.2025 | 1.094,40 | 1.106,16 | 1.088,11 | 1.089,00 | -1,04% | 4.158.099,00 |
| 29.10.2025 | 1.099,84 | 1.108,55 | 1.096,00 | 1.100,41 | -0,19% | 3.399.487,00 |
| 28.10.2025 | 1.094,00 | 1.116,98 | 1.093,01 | 1.102,50 | 0,73% | 4.020.901,00 |
| 27.10.2025 | 1.100,67 | 1.102,28 | 1.087,30 | 1.094,56 | -0,01% | 4.691.114,00 |
| 24.10.2025 | 1.111,00 | 1.114,51 | 1.094,41 | 1.094,69 | -1,70% | 6.028.025,00 |
| 23.10.2025 | 1.126,90 | 1.127,83 | 1.099,73 | 1.113,59 | -0,25% | 6.849.722,00 |
| 22.10.2025 | 1.142,90 | 1.157,60 | 1.112,51 | 1.116,37 | -10,07% | 14.789.025,00 |
| 21.10.2025 | 1.242,83 | 1.248,60 | 1.231,76 | 1.241,35 | 0,23% | 6.508.234,00 |
| 20.10.2025 | 1.207,88 | 1.247,76 | 1.206,90 | 1.238,56 | 3,27% | 3.986.235,00 |
| 17.10.2025 | 1.183,60 | 1.203,12 | 1.178,95 | 1.199,36 | 1,33% | 2.957.101,00 |
| 16.10.2025 | 1.212,15 | 1.216,71 | 1.176,00 | 1.183,59 | -1,64% | 2.832.619,00 |
| 15.10.2025 | 1.213,01 | 1.219,62 | 1.201,61 | 1.203,29 | -0,99% | 2.025.194,00 |
| 14.10.2025 | 1.214,75 | 1.224,29 | 1.203,10 | 1.215,35 | -0,30% | 2.362.446,00 |
| 13.10.2025 | 1.221,35 | 1.231,12 | 1.206,81 | 1.219,03 | -0,09% | 2.460.783,00 |
| 10.10.2025 | 1.229,00 | 1.247,00 | 1.219,10 | 1.220,08 | -0,89% | 4.279.776,00 |
| 09.10.2025 | 1.214,25 | 1.237,50 | 1.211,82 | 1.231,07 | 1,39% | 2.824.077,00 |
| 08.10.2025 | 1.197,11 | 1.217,39 | 1.192,00 | 1.214,25 | 1,95% | 2.851.353,00 |
| 07.10.2025 | 1.177,79 | 1.201,36 | 1.177,46 | 1.191,06 | 2,39% | 3.309.094,00 |
| 06.10.2025 | 1.160,37 | 1.163,58 | 1.145,45 | 1.163,31 | 0,87% | 2.968.596,00 |
| 03.10.2025 | 1.165,00 | 1.168,00 | 1.143,22 | 1.153,32 | -0,79% | 3.137.365,00 |
| 02.10.2025 | 1.161,50 | 1.163,33 | 1.134,00 | 1.162,53 | -0,71% | 4.685.467,00 |
| 01.10.2025 | 1.175,49 | 1.179,14 | 1.163,21 | 1.170,90 | -2,34% | 4.110.221,00 |
| 30.09.2025 | 1.206,41 | 1.208,50 | 1.178,00 | 1.198,92 | -0,62% | 3.830.304,00 |
| 29.09.2025 | 1.205,00 | 1.224,49 | 1.187,54 | 1.206,41 | -0,35% | 3.033.174,00 |
| 26.09.2025 | 1.205,42 | 1.214,00 | 1.200,00 | 1.210,61 | 0,20% | 1.944.957,00 |
| 25.09.2025 | 1.203,09 | 1.216,84 | 1.191,51 | 1.208,24 | 0,36% | 1.997.783,00 |
| 24.09.2025 | 1.218,61 | 1.221,50 | 1.194,20 | 1.203,95 | -1,19% | 2.773.127,00 |
| 23.09.2025 | 1.227,33 | 1.227,79 | 1.208,47 | 1.218,47 | -0,73% | 2.499.146,00 |
| 22.09.2025 | 1.221,90 | 1.229,76 | 1.214,24 | 1.227,37 | 0,03% | 2.546.814,00 |
| 19.09.2025 | 1.218,62 | 1.229,95 | 1.208,10 | 1.226,97 | 1,59% | 4.947.590,00 |
| 18.09.2025 | 1.220,82 | 1.233,00 | 1.205,50 | 1.207,78 | -1,69% | 3.169.105,00 |
| 17.09.2025 | 1.221,02 | 1.233,93 | 1.206,60 | 1.228,50 | 2,33% | 3.459.796,00 |
| 16.09.2025 | 1.205,64 | 1.209,00 | 1.197,28 | 1.200,51 | -0,15% | 2.404.686,00 |
| 15.09.2025 | 1.188,40 | 1.207,24 | 1.173,21 | 1.202,26 | 1,16% | 2.909.277,00 |
| 12.09.2025 | 1.203,06 | 1.211,78 | 1.182,40 | 1.188,44 | -1,25% | 3.784.944,00 |
| 11.09.2025 | 1.251,00 | 1.253,44 | 1.192,00 | 1.203,50 | -3,54% | 5.682.286,00 |
| 10.09.2025 | 1.263,97 | 1.267,00 | 1.246,35 | 1.247,71 | -1,23% | 2.701.015,00 |
| 09.09.2025 | 1.246,67 | 1.265,72 | 1.246,67 | 1.263,25 | 1,49% | 2.219.655,00 |
| 08.09.2025 | 1.248,54 | 1.252,04 | 1.232,00 | 1.244,76 | 0,08% | 1.915.053,00 |
| 05.09.2025 | 1.260,00 | 1.267,10 | 1.239,02 | 1.243,82 | -1,09% | 2.379.673,00 |
| 04.09.2025 | 1.223,20 | 1.257,48 | 1.223,09 | 1.257,48 | 2,55% | 3.023.506,00 |
| 03.09.2025 | 1.205,14 | 1.227,00 | 1.203,38 | 1.226,18 | 0,99% | 2.471.495,00 |
| 02.09.2025 | 1.197,00 | 1.215,40 | 1.182,80 | 1.214,11 | 0,48% | 2.303.269,00 |
| 29.08.2025 | 1.227,97 | 1.228,79 | 1.201,15 | 1.208,25 | -1,88% | 3.209.817,00 |
| 28.08.2025 | 1.222,79 | 1.237,89 | 1.214,27 | 1.231,45 | 0,65% | 1.950.336,00 |
| 27.08.2025 | 1.223,61 | 1.229,21 | 1.213,00 | 1.223,50 | -0,21% | 1.664.526,00 |
| 26.08.2025 | 1.220,21 | 1.231,50 | 1.212,20 | 1.226,09 | 0,66% | 1.985.714,00 |
| 25.08.2025 | 1.201,65 | 1.233,80 | 1.199,00 | 1.218,07 | 1,11% | 2.812.036,00 |
| 22.08.2025 | 1.208,88 | 1.213,62 | 1.198,23 | 1.204,65 | -0,13% | 3.128.133,00 |
| 21.08.2025 | 1.211,43 | 1.221,40 | 1.197,64 | 1.206,21 | -0,63% | 2.047.178,00 |
| 20.08.2025 | 1.218,00 | 1.223,00 | 1.193,31 | 1.213,86 | -0,02% | 2.434.398,00 |
| 19.08.2025 | 1.240,20 | 1.241,00 | 1.192,79 | 1.214,15 | -2,48% | 3.707.731,00 |
| 18.08.2025 | 1.235,63 | 1.251,16 | 1.235,45 | 1.245,09 | 0,50% | 2.111.087,00 |
| 15.08.2025 | 1.234,04 | 1.246,94 | 1.227,88 | 1.238,95 | 0,68% | 2.767.804,00 |
| 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 |