863,200€
0,62%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 857,95 | 869,75 | 855,60 | 862,85 | 0,58% | - |
| 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 |
| 11.10.2024 | 666,40 | 672,30 | 661,70 | 663,10 | -0,63% | 1.129,00 |
| 10.10.2024 | 665,20 | 668,00 | 659,60 | 667,30 | 1,21% | 777,00 |
| 09.10.2024 | 656,10 | 663,00 | 656,10 | 659,30 | 0,49% | 838,00 |
| 08.10.2024 | 642,80 | 656,50 | 638,80 | 656,10 | 1,59% | 721,00 |
| 07.10.2024 | 646,30 | 654,40 | 634,70 | 645,80 | -0,32% | 4.809,00 |
| 04.10.2024 | 639,00 | 655,00 | 639,00 | 647,90 | 1,23% | 1.881,00 |
| 03.10.2024 | 641,00 | 642,40 | 634,80 | 640,00 | -0,76% | 1.284,00 |
| 02.10.2024 | 635,00 | 647,60 | 635,00 | 644,90 | 1,67% | 1.148,00 |
| 01.10.2024 | 639,90 | 647,00 | 631,70 | 634,30 | 0,11% | 1.733,00 |
| 30.09.2024 | 631,50 | 636,10 | 629,10 | 633,60 | 0,80% | 554,00 |
| 27.09.2024 | 637,00 | 637,60 | 628,50 | 628,60 | -0,11% | 1.401,00 |
| 26.09.2024 | 650,80 | 654,20 | 629,30 | 629,30 | -2,87% | 1.900,00 |
| 25.09.2024 | 643,50 | 648,50 | 640,70 | 647,90 | 0,51% | 908,00 |
| 24.09.2024 | 635,20 | 646,90 | 632,80 | 644,60 | 1,40% | 1.947,00 |
| 23.09.2024 | 630,70 | 639,60 | 628,60 | 635,70 | 0,98% | 1.171,00 |
| 20.09.2024 | 629,90 | 634,40 | 625,50 | 629,50 | -1,46% | 2.065,00 |
| 19.09.2024 | 628,00 | 642,60 | 625,60 | 638,80 | 2,18% | 2.094,00 |
| 18.09.2024 | 635,00 | 636,40 | 625,00 | 625,20 | -0,93% | 699,00 |
| 17.09.2024 | 627,50 | 635,30 | 625,40 | 631,10 | 1,38% | 2.018,00 |
| 16.09.2024 | 627,00 | 630,50 | 620,20 | 622,50 | -0,54% | 2.078,00 |
| 13.09.2024 | 618,00 | 625,90 | 614,30 | 625,90 | 0,64% | 4.423,00 |
| 12.09.2024 | 619,20 | 628,80 | 619,20 | 621,90 | 2,86% | 3.066,00 |
| 11.09.2024 | 606,60 | 615,50 | 601,70 | 604,60 | -0,95% | 1.346,00 |
| 10.09.2024 | 609,60 | 616,10 | 608,90 | 610,40 | 0,05% | 1.743,00 |
| 09.09.2024 | 605,00 | 618,60 | 604,60 | 610,10 | 1,80% | 2.172,00 |
| 06.09.2024 | 613,60 | 616,00 | 596,70 | 599,30 | -1,96% | 3.276,00 |
| 05.09.2024 | 613,30 | 619,00 | 605,50 | 611,30 | -0,75% | 1.999,00 |
| 04.09.2024 | 605,90 | 617,30 | 605,90 | 615,90 | 0,00% | 3.262,00 |
| 03.09.2024 | 633,50 | 635,50 | 614,00 | 615,90 | -3,01% | 1.320,00 |
| 02.09.2024 | 631,30 | 635,00 | 630,20 | 635,00 | 1,42% | 825,00 |
| 30.08.2024 | 623,70 | 635,60 | 623,70 | 626,10 | -0,51% | 2.926,00 |
| 29.08.2024 | 616,10 | 631,20 | 615,30 | 629,30 | 3,11% | 2.443,00 |
| 28.08.2024 | 625,40 | 627,10 | 609,60 | 610,30 | -3,27% | 1.028,00 |
| 27.08.2024 | 614,20 | 633,60 | 614,20 | 630,90 | 2,22% | 1.091,00 |
| 26.08.2024 | 613,70 | 618,30 | 610,20 | 617,20 | 1,36% | 1.415,00 |
| 23.08.2024 | 623,80 | 625,40 | 606,50 | 608,90 | -1,55% | 1.119,00 |
| 22.08.2024 | 624,00 | 630,10 | 615,30 | 618,50 | -0,96% | 1.687,00 |
| 21.08.2024 | 629,50 | 629,90 | 623,00 | 624,50 | -0,76% | 1.224,00 |
| 20.08.2024 | 622,00 | 640,00 | 618,40 | 629,30 | 1,47% | 3.403,00 |
| 19.08.2024 | 611,50 | 620,20 | 608,20 | 620,20 | 1,17% | 1.290,00 |
| 16.08.2024 | 602,00 | 617,90 | 602,00 | 613,00 | 1,59% | 1.735,00 |
| 15.08.2024 | 601,90 | 613,40 | 601,10 | 603,40 | 0,73% | 1.665,00 |
| 14.08.2024 | 589,10 | 601,90 | 586,10 | 599,00 | 1,42% | 1.980,00 |
| 13.08.2024 | 579,30 | 591,80 | 579,10 | 590,60 | 1,93% | 967,00 |
| 12.08.2024 | 583,10 | 583,90 | 574,60 | 579,40 | -0,29% | 1.062,00 |
| 09.08.2024 | 581,80 | 582,00 | 570,00 | 581,10 | 0,47% | 2.060,00 |
| 08.08.2024 | 553,60 | 579,30 | 553,60 | 578,40 | 3,27% | 1.885,00 |
| 07.08.2024 | 564,30 | 578,10 | 558,70 | 560,10 | -0,43% | 2.357,00 |
| 06.08.2024 | 555,00 | 568,40 | 548,70 | 562,50 | 3,25% | 2.328,00 |
| 05.08.2024 | 533,30 | 550,60 | 500,10 | 544,80 | -2,68% | 9.289,00 |
| 02.08.2024 | 572,50 | 573,20 | 557,40 | 559,80 | -3,10% | 3.066,00 |
| 01.08.2024 | 584,30 | 598,00 | 573,20 | 577,70 | -0,59% | 2.070,00 |
| 31.07.2024 | 579,50 | 583,60 | 576,60 | 581,10 | 0,97% | 949,00 |
| 30.07.2024 | 580,20 | 585,00 | 571,80 | 575,50 | -0,47% | 1.348,00 |
| 29.07.2024 | 584,60 | 587,40 | 576,70 | 578,20 | -0,65% | 1.252,00 |
| 26.07.2024 | 586,00 | 593,60 | 581,00 | 582,00 | -0,89% | 956,00 |
| 25.07.2024 | 586,80 | 597,00 | 573,50 | 587,20 | -0,02% | 2.724,00 |
| 24.07.2024 | 590,90 | 599,40 | 583,20 | 587,30 | -0,99% | 1.839,00 |
| 23.07.2024 | 592,20 | 598,50 | 589,00 | 593,20 | -0,34% | 3.349,00 |
| 22.07.2024 | 588,60 | 601,90 | 582,00 | 595,20 | 2,44% | 4.425,00 |
| 19.07.2024 | 588,90 | 622,30 | 577,50 | 581,00 | -1,66% | 7.519,00 |
| 18.07.2024 | 595,00 | 602,00 | 586,10 | 590,80 | -0,39% | 3.412,00 |
| 17.07.2024 | 600,90 | 601,30 | 585,40 | 593,10 | -1,28% | 2.761,00 |
| 16.07.2024 | 604,00 | 608,40 | 597,90 | 600,80 | -0,02% | 1.965,00 |
| 15.07.2024 | 596,30 | 610,80 | 589,00 | 600,90 | 1,09% | 2.584,00 |
| 12.07.2024 | 599,10 | 603,60 | 590,50 | 594,40 | -0,92% | 3.027,00 |
| 11.07.2024 | 624,30 | 626,50 | 595,70 | 599,90 | -4,15% | 2.470,00 |
| 10.07.2024 | 636,30 | 638,00 | 621,70 | 625,90 | -1,28% | 2.198,00 |
| 09.07.2024 | 633,80 | 643,10 | 633,80 | 634,00 | 0,25% | 1.215,00 |
| 08.07.2024 | 638,90 | 638,90 | 628,80 | 632,40 | -0,80% | 1.407,00 |