1.063,500€
1,67%
Echtzeit-Aktienkurs Netflix
Bid:
Ask:
Aktienkurse zur Netflix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 1.046,00 | 1.065,80 | 1.040,20 | 1.065,80 | 1,89% | 1.465,00 |
| 29.05.2025 | 1.074,80 | 1.082,00 | 1.042,00 | 1.046,00 | -2,17% | 1.655,00 |
| 28.05.2025 | 1.070,00 | 1.075,00 | 1.066,80 | 1.069,20 | 0,17% | 1.045,00 |
| 27.05.2025 | 1.052,00 | 1.068,00 | 1.048,00 | 1.067,40 | 1,44% | 2.294,00 |
| 26.05.2025 | 1.047,60 | 1.064,80 | 1.044,00 | 1.052,20 | 0,96% | 3.274,00 |
| 23.05.2025 | 1.051,40 | 1.051,60 | 1.036,00 | 1.042,20 | -1,51% | 2.191,00 |
| 22.05.2025 | 1.052,60 | 1.063,00 | 1.050,60 | 1.058,20 | 0,25% | 1.554,00 |
| 21.05.2025 | 1.049,60 | 1.067,20 | 1.041,40 | 1.055,60 | 0,42% | 1.933,00 |
| 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 |
| 03.02.2025 | 934,50 | 955,10 | 934,50 | 952,80 | 0,44% | 5.172,00 |
| 31.01.2025 | 939,90 | 949,90 | 938,80 | 948,60 | 0,86% | 1.067,00 |
| 30.01.2025 | 939,30 | 953,20 | 932,50 | 940,50 | 0,65% | 2.551,00 |
| 29.01.2025 | 937,50 | 949,30 | 930,30 | 934,40 | 1,02% | 3.291,00 |
| 28.01.2025 | 933,00 | 933,10 | 919,50 | 925,00 | 0,16% | 2.328,00 |
| 27.01.2025 | 919,90 | 935,20 | 908,40 | 923,50 | -0,54% | 16.504,00 |
| 24.01.2025 | 945,40 | 945,40 | 928,00 | 928,50 | -1,22% | 4.668,00 |
| 23.01.2025 | 917,20 | 945,80 | 913,70 | 940,00 | 1,34% | 6.160,00 |
| 22.01.2025 | 953,30 | 963,40 | 924,00 | 927,60 | 11,73% | 15.761,00 |
| 21.01.2025 | 833,00 | 838,30 | 824,90 | 830,20 | 0,16% | 5.036,00 |
| 20.01.2025 | 832,60 | 835,00 | 826,00 | 828,90 | -0,69% | 3.393,00 |
| 17.01.2025 | 821,50 | 838,50 | 818,40 | 834,70 | 0,38% | 3.616,00 |
| 16.01.2025 | 833,10 | 843,40 | 830,50 | 831,50 | 1,20% | 3.694,00 |
| 15.01.2025 | 805,60 | 824,40 | 804,40 | 821,60 | 1,32% | 3.040,00 |
| 14.01.2025 | 821,50 | 828,80 | 807,50 | 810,90 | -0,99% | 2.428,00 |
| 13.01.2025 | 812,90 | 829,80 | 807,90 | 819,00 | -0,13% | 8.297,00 |
| 10.01.2025 | 847,90 | 849,00 | 813,80 | 820,10 | -2,37% | 3.133,00 |
| 09.01.2025 | 845,50 | 847,10 | 840,00 | 840,00 | -1,58% | 537,00 |
| 08.01.2025 | 850,80 | 860,70 | 848,30 | 853,50 | 0,91% | 1.875,00 |