816,600€
2,37%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 839,10 | 842,00 | 795,40 | 797,70 | -10,10% | 6.039,00 |
| 06.03.2025 | 912,60 | 913,00 | 875,00 | 887,30 | -2,12% | 5.937,00 |
| 05.03.2025 | 916,40 | 918,80 | 902,40 | 906,50 | -0,33% | 5.627,00 |
| 04.03.2025 | 931,50 | 931,50 | 903,60 | 909,50 | -3,22% | 12.911,00 |
| 03.03.2025 | 934,00 | 948,70 | 926,10 | 939,80 | 0,82% | 4.084,00 |
| 28.02.2025 | 922,30 | 940,30 | 922,30 | 932,20 | -1,76% | 3.910,00 |
| 27.02.2025 | 950,30 | 957,50 | 933,50 | 948,90 | 0,02% | 1.665,00 |
| 26.02.2025 | 930,60 | 951,20 | 927,00 | 948,70 | 3,98% | 4.996,00 |
| 25.02.2025 | 942,80 | 947,90 | 911,60 | 912,40 | -4,14% | 5.118,00 |
| 24.02.2025 | 958,00 | 967,90 | 941,40 | 951,80 | -2,75% | 2.755,00 |
| 21.02.2025 | 976,90 | 985,00 | 974,20 | 978,70 | 0,12% | 1.998,00 |
| 20.02.2025 | 997,90 | 1.001,00 | 971,20 | 977,50 | -1,83% | 2.053,00 |
| 19.02.2025 | 993,40 | 997,00 | 983,50 | 995,70 | 0,86% | 2.599,00 |
| 18.02.2025 | 1.018,40 | 1.019,00 | 983,00 | 987,20 | -2,62% | 2.094,00 |
| 17.02.2025 | 1.013,20 | 1.018,80 | 1.012,00 | 1.013,80 | 0,26% | 850,00 |
| 14.02.2025 | 997,60 | 1.014,40 | 992,10 | 1.011,20 | 1,48% | 2.308,00 |
| 13.02.2025 | 989,00 | 999,90 | 982,20 | 996,50 | 0,96% | 2.418,00 |
| 12.02.2025 | 970,10 | 987,00 | 962,60 | 987,00 | 1,55% | 2.131,00 |
| 11.02.2025 | 995,90 | 996,20 | 968,60 | 971,90 | -2,62% | 2.842,00 |
| 10.02.2025 | 990,50 | 1.000,80 | 986,20 | 998,00 | 1,54% | 2.915,00 |
| 07.02.2025 | 981,00 | 994,90 | 970,30 | 982,90 | 0,56% | 2.225,00 |
| 06.02.2025 | 973,20 | 977,90 | 966,70 | 977,40 | 0,70% | 2.019,00 |
| 05.02.2025 | 953,30 | 970,60 | 948,00 | 970,60 | 1,29% | 3.150,00 |
| 04.02.2025 | 950,30 | 971,60 | 943,90 | 958,20 | 0,93% | 3.773,00 |
| 03.02.2025 | 935,00 | 959,00 | 932,00 | 949,40 | 0,88% | 4.372,00 |
| 31.01.2025 | 941,90 | 950,90 | 938,80 | 941,10 | 0,44% | 2.754,00 |
| 30.01.2025 | 940,60 | 952,70 | 932,30 | 937,00 | 0,07% | 2.511,00 |
| 29.01.2025 | 932,00 | 949,40 | 928,70 | 936,30 | 0,48% | 2.172,00 |
| 28.01.2025 | 928,30 | 938,50 | 919,00 | 931,80 | 0,68% | 1.925,00 |
| 27.01.2025 | 918,00 | 935,80 | 908,70 | 925,50 | -0,55% | 5.874,00 |
| 24.01.2025 | 938,30 | 944,90 | 922,60 | 930,60 | -1,63% | 3.861,00 |
| 23.01.2025 | 912,30 | 946,00 | 910,00 | 946,00 | 3,34% | 5.511,00 |
| 22.01.2025 | 955,20 | 964,40 | 912,00 | 915,40 | 9,35% | 17.024,00 |
| 21.01.2025 | 837,70 | 838,60 | 824,00 | 837,10 | 0,01% | 4.563,00 |
| 20.01.2025 | 835,90 | 837,90 | 826,70 | 837,00 | 0,17% | 3.628,00 |
| 17.01.2025 | 819,50 | 841,60 | 817,90 | 835,60 | 2,04% | 4.634,00 |
| 16.01.2025 | 835,10 | 844,50 | 818,90 | 818,90 | -0,87% | 2.888,00 |
| 15.01.2025 | 807,40 | 826,10 | 804,00 | 826,10 | 2,95% | 2.263,00 |
| 14.01.2025 | 824,90 | 828,00 | 800,20 | 802,40 | -2,41% | 2.719,00 |
| 13.01.2025 | 815,00 | 828,20 | 807,80 | 822,20 | 0,29% | 3.415,00 |
| 10.01.2025 | 845,00 | 849,50 | 814,00 | 819,80 | -2,46% | 2.963,00 |
| 09.01.2025 | 845,10 | 848,50 | 840,40 | 840,50 | -1,01% | 1.003,00 |
| 08.01.2025 | 849,30 | 860,30 | 847,10 | 849,10 | 0,26% | 2.304,00 |
| 07.01.2025 | 842,90 | 853,50 | 838,30 | 846,90 | 0,01% | 1.782,00 |
| 06.01.2025 | 855,10 | 858,60 | 839,90 | 846,80 | -1,04% | 3.321,00 |
| 03.01.2025 | 868,10 | 871,50 | 855,70 | 855,70 | -1,06% | 1.411,00 |
| 02.01.2025 | 862,10 | 872,10 | 855,70 | 864,90 | 0,51% | 3.549,00 |
| 30.12.2024 | 866,00 | 874,00 | 859,30 | 860,50 | -0,82% | 1.282,00 |
| 27.12.2024 | 887,90 | 887,90 | 859,00 | 867,60 | -0,85% | 1.993,00 |
| 23.12.2024 | 874,70 | 880,40 | 865,40 | 875,00 | 0,62% | 1.961,00 |
| 20.12.2024 | 869,10 | 880,50 | 854,30 | 869,60 | -0,33% | 6.625,00 |
| 19.12.2024 | 856,10 | 876,80 | 855,10 | 872,50 | 1,76% | 3.069,00 |
| 18.12.2024 | 873,20 | 880,40 | 855,30 | 857,40 | -1,80% | 2.902,00 |
| 17.12.2024 | 878,90 | 883,10 | 873,10 | 873,10 | -0,23% | 1.508,00 |
| 16.12.2024 | 868,50 | 884,90 | 867,00 | 875,10 | -0,19% | 3.135,00 |
| 13.12.2024 | 885,70 | 885,70 | 867,60 | 876,80 | -1,02% | 2.234,00 |
| 12.12.2024 | 890,30 | 894,20 | 880,10 | 885,80 | -0,90% | 2.646,00 |
| 11.12.2024 | 870,50 | 898,10 | 867,90 | 893,80 | 2,74% | 3.181,00 |
| 10.12.2024 | 862,00 | 878,80 | 862,00 | 870,00 | 0,35% | 1.436,00 |
| 09.12.2024 | 884,00 | 887,90 | 853,30 | 867,00 | -2,10% | 3.177,00 |
| 06.12.2024 | 868,90 | 885,60 | 864,00 | 885,60 | 2,03% | 1.875,00 |
| 05.12.2024 | 865,00 | 877,50 | 862,00 | 868,00 | -0,03% | 2.230,00 |
| 04.12.2024 | 857,80 | 872,30 | 856,80 | 868,30 | 1,22% | 3.689,00 |
| 03.12.2024 | 857,90 | 858,40 | 844,00 | 857,80 | 0,27% | 1.764,00 |
| 02.12.2024 | 838,00 | 861,50 | 838,00 | 855,50 | 2,09% | 2.809,00 |
| 29.11.2024 | 836,90 | 845,90 | 830,80 | 838,00 | 0,23% | 2.845,00 |
| 28.11.2024 | 833,10 | 839,40 | 832,10 | 836,10 | 0,58% | 1.980,00 |
| 27.11.2024 | 834,10 | 835,30 | 813,60 | 831,30 | -0,36% | 3.671,00 |
| 26.11.2024 | 826,40 | 844,10 | 822,40 | 834,30 | 1,16% | 2.288,00 |
| 25.11.2024 | 861,40 | 863,50 | 823,30 | 824,70 | -4,26% | 5.625,00 |
| 22.11.2024 | 853,80 | 870,70 | 853,80 | 861,40 | 0,41% | 4.955,00 |
| 21.11.2024 | 836,25 | 858,10 | 834,20 | 857,90 | 2,18% | - |
| 20.11.2024 | 823,10 | 842,60 | 823,10 | 839,60 | 1,91% | 3.395,00 |
| 19.11.2024 | 801,00 | 825,10 | 790,10 | 823,90 | 2,88% | 2.913,00 |
| 18.11.2024 | 786,20 | 800,80 | 763,90 | 800,80 | 2,18% | 4.629,00 |
| 15.11.2024 | 789,80 | 789,80 | 773,10 | 783,70 | -1,41% | 3.965,00 |
| 14.11.2024 | 784,50 | 795,80 | 784,50 | 794,90 | 1,16% | 7.899,00 |
| 13.11.2024 | 772,90 | 793,30 | 770,10 | 785,80 | 1,70% | 3.163,00 |
| 12.11.2024 | 755,50 | 772,70 | 755,10 | 772,70 | 2,11% | 2.371,00 |
| 11.11.2024 | 742,10 | 757,70 | 742,10 | 756,70 | 2,26% | 2.673,00 |
| 08.11.2024 | 741,30 | 743,20 | 734,00 | 740,00 | 0,27% | 3.020,00 |
| 07.11.2024 | 726,60 | 739,90 | 722,60 | 738,00 | 1,47% | 3.408,00 |
| 06.11.2024 | 710,00 | 728,00 | 707,40 | 727,30 | 4,20% | 5.245,00 |
| 05.11.2024 | 693,90 | 703,20 | 686,40 | 698,00 | 0,03% | 4.672,00 |
| 04.11.2024 | 694,70 | 699,70 | 688,60 | 697,80 | 0,17% | 1.972,00 |
| 01.11.2024 | 697,10 | 703,00 | 687,90 | 696,60 | 0,55% | 1.625,00 |
| 31.10.2024 | 691,60 | 700,90 | 690,10 | 692,80 | -0,42% | 2.152,00 |
| 30.10.2024 | 703,90 | 705,00 | 692,90 | 695,70 | -0,69% | 1.601,00 |
| 29.10.2024 | 695,80 | 706,90 | 692,50 | 700,50 | 0,91% | 1.521,00 |
| 28.10.2024 | 702,90 | 703,10 | 691,40 | 694,20 | -1,27% | 1.741,00 |
| 25.10.2024 | 695,90 | 708,80 | 695,90 | 703,10 | 1,28% | 1.732,00 |
| 24.10.2024 | 698,20 | 699,30 | 691,90 | 694,20 | -0,94% | 1.316,00 |
| 23.10.2024 | 706,10 | 709,90 | 699,40 | 700,80 | -1,30% | 1.113,00 |
| 22.10.2024 | 710,90 | 711,40 | 706,10 | 710,00 | 0,68% | 1.369,00 |
| 21.10.2024 | 702,60 | 708,40 | 699,00 | 705,20 | 0,86% | 2.999,00 |
| 18.10.2024 | 666,60 | 702,80 | 664,30 | 699,20 | 9,01% | 7.149,00 |
| 17.10.2024 | 649,70 | 652,20 | 633,90 | 641,40 | -0,99% | 2.583,00 |
| 16.10.2024 | 650,30 | 650,30 | 641,10 | 647,80 | -0,07% | 834,00 |
| 15.10.2024 | 654,95 | 656,95 | 642,10 | 648,25 | -1,24% | - |
| 14.10.2024 | 662,50 | 665,10 | 655,50 | 656,40 | -1,01% | 809,00 |