1.061,200€
-1,49%
Echtzeit-Aktienkurs Netflix
Bid:
Ask:
Aktienkurse zur Netflix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 1.078,00 | 1.080,00 | 1.054,60 | 1.063,80 | -1,24% | 866,00 |
| 04.09.2025 | 1.052,80 | 1.079,20 | 1.047,20 | 1.077,20 | 2,59% | 1.683,00 |
| 03.09.2025 | 1.044,40 | 1.050,80 | 1.033,00 | 1.050,00 | 0,59% | 932,00 |
| 02.09.2025 | 1.038,00 | 1.045,00 | 1.018,00 | 1.043,80 | 1,05% | 1.356,00 |
| 01.09.2025 | 1.027,00 | 1.042,80 | 1.025,20 | 1.033,00 | -0,04% | 1.006,00 |
| 29.08.2025 | 1.056,20 | 1.059,20 | 1.026,80 | 1.033,40 | -1,81% | 884,00 |
| 28.08.2025 | 1.050,00 | 1.058,00 | 1.042,00 | 1.052,40 | 0,02% | 1.604,00 |
| 27.08.2025 | 1.058,80 | 1.060,00 | 1.044,20 | 1.052,20 | -0,02% | 1.195,00 |
| 26.08.2025 | 1.048,80 | 1.057,20 | 1.043,80 | 1.052,40 | 0,32% | 337,00 |
| 25.08.2025 | 1.030,20 | 1.054,00 | 1.026,20 | 1.049,00 | 1,69% | 1.257,00 |
| 22.08.2025 | 1.039,60 | 1.043,60 | 1.027,80 | 1.031,60 | -0,94% | 1.019,00 |
| 21.08.2025 | 1.044,00 | 1.050,00 | 1.036,80 | 1.041,40 | 0,81% | 786,00 |
| 20.08.2025 | 1.042,00 | 1.047,40 | 1.025,20 | 1.033,00 | -0,02% | 1.170,00 |
| 19.08.2025 | 1.067,60 | 1.067,60 | 1.024,60 | 1.033,20 | -2,82% | 1.291,00 |
| 18.08.2025 | 1.059,80 | 1.070,40 | 1.052,60 | 1.063,20 | 0,17% | 1.311,00 |
| 15.08.2025 | 1.053,20 | 1.062,80 | 1.049,00 | 1.061,40 | 0,42% | 961,00 |
| 14.08.2025 | 1.027,20 | 1.069,20 | 1.025,80 | 1.057,00 | 2,80% | 2.460,00 |
| 13.08.2025 | 1.047,00 | 1.053,40 | 1.028,20 | 1.028,20 | -2,02% | 693,00 |
| 12.08.2025 | 1.046,20 | 1.058,00 | 1.036,00 | 1.049,40 | -0,17% | 968,00 |
| 11.08.2025 | 1.040,00 | 1.054,40 | 1.036,00 | 1.051,20 | 0,94% | 2.325,00 |
| 08.08.2025 | 1.012,20 | 1.041,40 | 1.012,00 | 1.041,40 | 2,99% | 1.466,00 |
| 07.08.2025 | 1.011,80 | 1.021,60 | 1.004,40 | 1.011,20 | 0,32% | 2.037,00 |
| 06.08.2025 | 994,70 | 1.012,20 | 983,70 | 1.008,00 | 1,61% | 1.904,00 |
| 05.08.2025 | 1.020,00 | 1.020,60 | 988,60 | 992,00 | -1,88% | 1.984,00 |
| 04.08.2025 | 1.006,80 | 1.015,60 | 1.002,00 | 1.011,00 | 1,20% | 1.203,00 |
| 01.08.2025 | 1.014,80 | 1.018,40 | 997,00 | 999,00 | -1,50% | 2.574,00 |
| 31.07.2025 | 1.041,60 | 1.041,60 | 1.014,20 | 1.014,20 | -2,27% | 2.206,00 |
| 30.07.2025 | 1.012,40 | 1.037,80 | 1.010,20 | 1.037,80 | 2,65% | 1.721,00 |
| 29.07.2025 | 1.013,60 | 1.022,80 | 1.010,00 | 1.011,00 | -0,28% | 1.533,00 |
| 28.07.2025 | 1.008,20 | 1.028,60 | 1.008,00 | 1.013,80 | 0,80% | 3.059,00 |
| 25.07.2025 | 1.004,40 | 1.012,40 | 1.003,20 | 1.005,80 | 0,26% | 1.666,00 |
| 24.07.2025 | 997,20 | 1.005,80 | 987,80 | 1.003,20 | -0,12% | 2.610,00 |
| 23.07.2025 | 1.017,80 | 1.021,00 | 1.000,40 | 1.004,40 | -2,35% | 3.980,00 |
| 22.07.2025 | 1.052,80 | 1.054,20 | 1.028,60 | 1.028,60 | -1,53% | 1.638,00 |
| 21.07.2025 | 1.041,80 | 1.044,60 | 1.027,40 | 1.044,60 | 0,12% | 2.204,00 |
| 18.07.2025 | 1.079,00 | 1.083,00 | 1.030,00 | 1.043,40 | -4,06% | 5.839,00 |
| 17.07.2025 | 1.088,80 | 1.089,40 | 1.076,20 | 1.087,60 | 0,82% | 1.697,00 |
| 16.07.2025 | 1.082,40 | 1.094,40 | 1.078,80 | 1.078,80 | -0,66% | 1.601,00 |
| 15.07.2025 | 1.080,80 | 1.088,20 | 1.068,80 | 1.086,00 | 0,41% | 1.718,00 |
| 14.07.2025 | 1.062,40 | 1.086,60 | 1.062,00 | 1.081,60 | 1,98% | 3.285,00 |
| 11.07.2025 | 1.070,00 | 1.076,20 | 1.057,20 | 1.060,60 | -1,60% | 3.103,00 |
| 10.07.2025 | 1.097,00 | 1.100,80 | 1.069,80 | 1.077,80 | -1,70% | 1.130,00 |
| 09.07.2025 | 1.081,40 | 1.097,40 | 1.081,40 | 1.096,40 | 0,77% | 1.672,00 |
| 08.07.2025 | 1.101,40 | 1.105,20 | 1.078,00 | 1.088,00 | -0,69% | 1.760,00 |
| 07.07.2025 | 1.095,80 | 1.103,00 | 1.088,40 | 1.095,60 | -0,40% | 2.041,00 |
| 04.07.2025 | 1.110,80 | 1.110,80 | 1.096,80 | 1.100,00 | -0,34% | 576,00 |
| 03.07.2025 | 1.090,40 | 1.103,80 | 1.087,80 | 1.103,80 | 1,60% | 1.014,00 |
| 02.07.2025 | 1.105,80 | 1.110,60 | 1.081,80 | 1.086,40 | -1,31% | 1.870,00 |
| 01.07.2025 | 1.135,00 | 1.137,60 | 1.098,00 | 1.100,80 | -2,41% | 2.454,00 |
| 30.06.2025 | 1.135,80 | 1.139,40 | 1.125,40 | 1.128,00 | -0,49% | 3.545,00 |
| 27.06.2025 | 1.117,00 | 1.133,60 | 1.111,00 | 1.133,60 | 2,11% | 1.057,00 |
| 26.06.2025 | 1.098,40 | 1.111,40 | 1.090,60 | 1.110,20 | 0,49% | 836,00 |
| 25.06.2025 | 1.104,20 | 1.118,40 | 1.101,00 | 1.104,80 | 0,47% | 439,00 |
| 24.06.2025 | 1.090,00 | 1.100,80 | 1.082,60 | 1.099,60 | 2,08% | 1.912,00 |
| 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 |