1.115,800€
1,96%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 1.095,20 | 1.112,40 | 1.090,50 | 1.111,30 | 1,54% | - |
| 25.06.2025 | 1.100,20 | 1.118,40 | 1.092,00 | 1.094,40 | -0,62% | 1.049,00 |
| 24.06.2025 | 1.086,20 | 1.104,60 | 1.082,20 | 1.101,20 | 2,23% | 2.438,00 |
| 23.06.2025 | 1.065,80 | 1.084,00 | 1.060,60 | 1.077,20 | 1,03% | 1.925,00 |
| 20.06.2025 | 1.062,40 | 1.084,00 | 1.057,20 | 1.066,20 | 1,35% | 2.169,00 |
| 19.06.2025 | 1.060,20 | 1.065,20 | 1.046,80 | 1.052,00 | -1,65% | 1.662,00 |
| 18.06.2025 | 1.061,20 | 1.075,80 | 1.061,20 | 1.069,60 | 0,56% | 1.586,00 |
| 17.06.2025 | 1.054,60 | 1.065,60 | 1.052,40 | 1.063,60 | 0,91% | 985,00 |
| 16.06.2025 | 1.051,80 | 1.057,00 | 1.045,80 | 1.054,00 | 0,29% | 1.149,00 |
| 13.06.2025 | 1.043,40 | 1.054,40 | 1.042,80 | 1.051,00 | -0,38% | 1.138,00 |
| 12.06.2025 | 1.061,00 | 1.061,00 | 1.047,20 | 1.055,00 | -0,81% | 1.565,00 |
| 11.06.2025 | 1.051,00 | 1.063,60 | 1.044,60 | 1.063,60 | 2,57% | 1.559,00 |
| 10.06.2025 | 1.073,60 | 1.075,20 | 1.037,00 | 1.037,00 | -3,86% | 2.117,00 |
| 09.06.2025 | 1.087,60 | 1.089,40 | 1.076,00 | 1.078,60 | -0,99% | 2.055,00 |
| 06.06.2025 | 1.096,00 | 1.108,00 | 1.087,40 | 1.089,40 | -0,87% | 2.315,00 |
| 05.06.2025 | 1.084,20 | 1.102,00 | 1.077,00 | 1.099,00 | 1,80% | 3.534,00 |
| 04.06.2025 | 1.068,20 | 1.081,20 | 1.064,40 | 1.079,60 | 1,05% | 1.220,00 |
| 03.06.2025 | 1.066,60 | 1.078,20 | 1.063,60 | 1.068,40 | 0,75% | 831,00 |
| 02.06.2025 | 1.057,20 | 1.063,80 | 1.049,60 | 1.060,40 | 0,76% | 1.661,00 |
| 30.05.2025 | 1.044,40 | 1.061,40 | 1.042,40 | 1.052,40 | 0,59% | 1.659,00 |
| 29.05.2025 | 1.074,40 | 1.076,00 | 1.042,60 | 1.046,20 | -2,32% | 3.268,00 |
| 28.05.2025 | 1.070,00 | 1.073,80 | 1.067,20 | 1.071,00 | 1,15% | 1.343,00 |
| 27.05.2025 | 1.054,00 | 1.065,40 | 1.049,60 | 1.058,80 | 0,30% | 1.301,00 |
| 26.05.2025 | 1.051,80 | 1.067,00 | 1.037,80 | 1.055,60 | 0,74% | 1.507,00 |
| 23.05.2025 | 1.052,20 | 1.052,20 | 1.036,00 | 1.047,80 | -0,66% | 1.882,00 |
| 22.05.2025 | 1.057,40 | 1.060,40 | 1.052,80 | 1.054,80 | -1,03% | 2.169,00 |
| 21.05.2025 | 1.050,00 | 1.067,40 | 1.041,20 | 1.065,80 | 1,39% | 1.102,00 |
| 20.05.2025 | 1.054,60 | 1.060,00 | 1.050,00 | 1.051,20 | -0,19% | 854,00 |
| 19.05.2025 | 1.040,00 | 1.057,40 | 1.028,80 | 1.053,20 | -1,48% | 10.319,00 |
| 16.05.2025 | 1.050,00 | 1.070,00 | 1.050,00 | 1.069,00 | 2,36% | 4.073,00 |
| 15.05.2025 | 1.026,00 | 1.047,60 | 1.023,00 | 1.044,40 | 1,65% | 1.587,00 |
| 14.05.2025 | 1.014,60 | 1.028,00 | 1.007,60 | 1.027,40 | 0,51% | 1.725,00 |
| 13.05.2025 | 996,80 | 1.023,60 | 995,90 | 1.022,20 | 2,63% | 1.662,00 |
| 12.05.2025 | 1.030,40 | 1.045,00 | 995,90 | 996,00 | -1,68% | 3.331,00 |
| 09.05.2025 | 1.018,00 | 1.020,40 | 1.005,20 | 1.013,00 | -0,86% | 877,00 |
| 08.05.2025 | 1.032,00 | 1.034,60 | 1.010,40 | 1.021,80 | 0,71% | 2.114,00 |
| 07.05.2025 | 1.003,80 | 1.021,40 | 1.000,40 | 1.014,60 | 0,67% | 2.181,00 |
| 06.05.2025 | 998,00 | 1.009,00 | 992,30 | 1.007,80 | 0,62% | 2.434,00 |
| 05.05.2025 | 1.002,00 | 1.004,40 | 957,10 | 1.001,60 | -1,40% | 12.010,00 |
| 02.05.2025 | 1.008,80 | 1.015,80 | 999,30 | 1.015,80 | 2,90% | 1.679,00 |
| 30.04.2025 | 987,90 | 990,00 | 972,20 | 987,20 | 1,54% | 2.388,00 |
| 29.04.2025 | 977,60 | 980,00 | 961,80 | 972,20 | 1,24% | 1.797,00 |
| 28.04.2025 | 971,10 | 974,90 | 955,60 | 960,30 | -0,44% | 3.059,00 |
| 25.04.2025 | 973,70 | 973,70 | 959,90 | 964,50 | 0,98% | 4.615,00 |
| 24.04.2025 | 919,10 | 957,30 | 910,30 | 955,10 | 3,06% | 5.064,00 |
| 23.04.2025 | 925,30 | 934,40 | 907,80 | 926,70 | 0,42% | 3.872,00 |
| 22.04.2025 | 872,50 | 927,00 | 863,70 | 922,80 | 7,89% | 4.049,00 |
| 17.04.2025 | 860,30 | 860,60 | 844,00 | 855,30 | -0,82% | 2.144,00 |
| 16.04.2025 | 855,00 | 865,50 | 848,00 | 862,40 | -0,55% | 2.657,00 |
| 15.04.2025 | 834,80 | 876,20 | 834,10 | 867,20 | 5,43% | 4.209,00 |
| 14.04.2025 | 818,60 | 832,40 | 809,40 | 822,50 | 2,25% | 3.006,00 |
| 11.04.2025 | 828,60 | 829,50 | 800,10 | 804,40 | -2,97% | 2.500,00 |
| 10.04.2025 | 857,00 | 857,00 | 829,00 | 829,00 | 6,02% | 5.284,00 |
| 09.04.2025 | 781,40 | 796,50 | 767,40 | 781,90 | -4,88% | 10.316,00 |
| 08.04.2025 | 803,20 | 842,10 | 796,80 | 822,00 | 3,97% | 7.293,00 |
| 07.04.2025 | 720,10 | 822,90 | 720,00 | 790,60 | 0,29% | 11.458,00 |
| 04.04.2025 | 824,20 | 830,00 | 785,20 | 788,30 | -6,09% | 5.607,00 |
| 03.04.2025 | 832,00 | 841,10 | 809,00 | 839,40 | -3,33% | 3.838,00 |
| 02.04.2025 | 855,70 | 875,00 | 848,20 | 868,30 | 1,75% | 1.860,00 |
| 01.04.2025 | 863,30 | 863,40 | 843,80 | 853,40 | 0,71% | 1.906,00 |
| 31.03.2025 | 851,40 | 858,60 | 835,00 | 847,40 | -1,90% | 6.873,00 |
| 28.03.2025 | 900,20 | 908,00 | 862,00 | 863,80 | -5,11% | 1.983,00 |
| 27.03.2025 | 897,50 | 914,60 | 897,10 | 910,30 | 0,44% | 1.361,00 |
| 26.03.2025 | 921,20 | 924,50 | 903,50 | 906,30 | -0,98% | 1.428,00 |
| 25.03.2025 | 899,20 | 921,00 | 897,00 | 915,30 | 2,55% | 1.397,00 |
| 24.03.2025 | 893,80 | 900,00 | 882,50 | 892,50 | 0,98% | 3.087,00 |
| 21.03.2025 | 880,00 | 888,70 | 863,00 | 883,80 | 0,91% | 1.849,00 |
| 20.03.2025 | 887,20 | 892,50 | 875,80 | 875,80 | -0,35% | 3.323,00 |
| 19.03.2025 | 854,20 | 883,40 | 849,80 | 878,90 | 3,22% | 903,00 |
| 18.03.2025 | 867,00 | 871,80 | 842,20 | 851,50 | -2,19% | 3.549,00 |
| 17.03.2025 | 843,70 | 878,80 | 839,00 | 870,60 | 3,79% | 3.566,00 |
| 14.03.2025 | 830,00 | 845,20 | 824,80 | 838,80 | 0,66% | 2.502,00 |
| 13.03.2025 | 840,00 | 850,00 | 829,40 | 833,30 | -1,43% | 2.871,00 |
| 12.03.2025 | 824,10 | 849,00 | 823,20 | 845,40 | 2,63% | 3.391,00 |
| 11.03.2025 | 792,90 | 825,10 | 789,90 | 823,70 | 3,09% | 5.092,00 |
| 10.03.2025 | 815,10 | 815,10 | 793,90 | 799,00 | 0,16% | 4.432,00 |
| 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 | 1,51% | 850,00 |
| 14.02.2025 | 997,00 | 999,60 | 991,20 | 998,70 | 0,61% | 1.354,00 |
| 13.02.2025 | 988,00 | 1.000,00 | 982,20 | 992,60 | 1,92% | 1.557,00 |
| 12.02.2025 | 971,50 | 977,50 | 964,50 | 973,90 | -0,10% | 1.771,00 |
| 11.02.2025 | 994,90 | 994,90 | 974,50 | 974,90 | -2,26% | 1.440,00 |
| 10.02.2025 | 990,40 | 1.000,00 | 987,40 | 997,40 | 1,61% | 2.366,00 |
| 07.02.2025 | 979,40 | 982,80 | 973,30 | 981,60 | 0,75% | 1.664,00 |
| 06.02.2025 | 974,70 | 980,80 | 968,30 | 974,30 | 2,04% | 3.137,00 |
| 05.02.2025 | 959,90 | 959,90 | 947,00 | 954,80 | -0,54% | 3.974,00 |
| 04.02.2025 | 950,40 | 970,60 | 943,50 | 960,00 | 0,76% | 4.748,00 |