582,200€
-3,00%
Echtzeit-Aktienkurs Netflix
Bid:
Ask:
Aktienkurse zur Netflix Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 596,50 | 598,75 | 579,15 | 591,30 | -1,16% | 79,00 |
30.05.2024 | 602,05 | 609,20 | 595,35 | 598,25 | -1,26% | 45,00 |
29.05.2024 | 597,65 | 614,50 | 593,55 | 605,90 | 1,38% | 101,00 |
28.05.2024 | 594,30 | 598,65 | 590,55 | 597,65 | 0,25% | 51,00 |
27.05.2024 | 595,75 | 597,35 | 591,50 | 596,15 | 0,01% | 44,00 |
24.05.2024 | 588,55 | 601,40 | 586,25 | 596,10 | 1,36% | 14,00 |
23.05.2024 | 591,65 | 593,15 | 582,90 | 588,10 | -0,64% | 175,00 |
22.05.2024 | 599,35 | 600,20 | 589,80 | 591,90 | -1,24% | 137,00 |
21.05.2024 | 588,25 | 600,25 | 586,10 | 599,35 | 1,56% | 54,00 |
20.05.2024 | 571,05 | 593,05 | 569,80 | 590,15 | 3,33% | 92,00 |
17.05.2024 | 562,65 | 576,15 | 561,55 | 571,15 | 1,63% | 64,00 |
16.05.2024 | 565,15 | 569,50 | 560,55 | 562,00 | -0,30% | 49,00 |
15.05.2024 | 566,95 | 576,60 | 559,45 | 563,70 | -0,60% | 20,00 |
14.05.2024 | 570,85 | 574,80 | 562,00 | 567,10 | -0,78% | 25,00 |
13.05.2024 | 568,70 | 573,40 | 561,70 | 571,55 | 0,81% | 36,00 |
10.05.2024 | 569,05 | 578,70 | 561,85 | 566,95 | -0,12% | 23,00 |
09.05.2024 | 565,85 | 572,00 | 563,10 | 567,65 | 0,07% | 15,00 |
08.05.2024 | 563,80 | 575,10 | 558,35 | 567,25 | 0,68% | 18,00 |
07.05.2024 | 554,20 | 563,40 | 548,50 | 563,40 | 1,61% | 437,00 |
06.05.2024 | 538,30 | 554,70 | 535,90 | 554,50 | 3,02% | 55,00 |
03.05.2024 | 528,75 | 538,85 | 524,25 | 538,25 | 2,14% | 6,00 |
02.05.2024 | 515,90 | 527,05 | 514,45 | 526,95 | 2,13% | 56,00 |
30.04.2024 | 522,00 | 523,00 | 513,90 | 515,95 | -1,10% | 159,00 |
29.04.2024 | 523,90 | 524,60 | 517,90 | 521,70 | -0,51% | 91,00 |
26.04.2024 | 528,00 | 528,40 | 516,95 | 524,35 | -0,41% | 104,00 |
25.04.2024 | 511,40 | 527,80 | 510,45 | 526,50 | 1,53% | 5,00 |
24.04.2024 | 544,60 | 544,60 | 516,00 | 518,55 | -3,90% | 73,00 |
23.04.2024 | 517,95 | 541,05 | 517,55 | 539,60 | 3,65% | 203,00 |
22.04.2024 | 520,45 | 524,25 | 509,85 | 520,60 | -0,09% | 64,00 |
19.04.2024 | 542,35 | 543,40 | 518,05 | 521,05 | -9,20% | 1.262,00 |
18.04.2024 | 578,30 | 581,70 | 568,35 | 573,85 | -0,20% | 420,00 |
17.04.2024 | 583,45 | 585,95 | 570,70 | 575,00 | -1,06% | 45,00 |
16.04.2024 | 571,70 | 585,55 | 568,10 | 581,15 | 1,70% | 18,00 |
15.04.2024 | 586,20 | 594,05 | 568,90 | 571,45 | -2,37% | 45,00 |
12.04.2024 | 590,70 | 595,85 | 581,45 | 585,35 | -0,08% | 60,00 |
11.04.2024 | 575,90 | 588,90 | 572,55 | 585,80 | 1,76% | 301,00 |
10.04.2024 | 569,95 | 577,25 | 560,80 | 575,65 | 1,12% | 30,00 |
09.04.2024 | 580,85 | 582,10 | 566,95 | 569,25 | -1,68% | 33,00 |
08.04.2024 | 587,95 | 590,35 | 578,35 | 578,95 | -1,36% | 446,00 |
05.04.2024 | 571,70 | 588,55 | 570,90 | 586,95 | 3,04% | 200,00 |
04.04.2024 | 583,85 | 587,15 | 568,90 | 569,65 | -2,05% | 168,00 |
03.04.2024 | 568,30 | 581,70 | 567,05 | 581,60 | 1,94% | 34,00 |
02.04.2024 | 571,75 | 574,05 | 562,30 | 570,55 | 1,34% | 114,00 |
28.03.2024 | 566,65 | 570,50 | 556,65 | 563,00 | -0,70% | 67,00 |
27.03.2024 | 584,35 | 584,35 | 564,40 | 566,95 | -2,78% | 96,00 |
26.03.2024 | 579,90 | 585,70 | 570,95 | 583,15 | 0,65% | 12,00 |
25.03.2024 | 579,80 | 583,05 | 575,15 | 579,40 | -0,16% | 49,00 |
22.03.2024 | 575,85 | 581,90 | 574,10 | 580,35 | 1,00% | 50,00 |
21.03.2024 | 578,30 | 582,20 | 573,20 | 574,60 | -0,25% | 95,00 |
20.03.2024 | 570,10 | 576,95 | 569,90 | 576,05 | 0,92% | 290,00 |
19.03.2024 | 567,80 | 572,50 | 560,25 | 570,80 | 0,50% | - |
18.03.2024 | 557,00 | 576,30 | 556,50 | 567,95 | 2,20% | 185,00 |
15.03.2024 | 561,80 | 576,30 | 554,40 | 555,70 | -1,69% | - |
14.03.2024 | 560,15 | 568,50 | 556,45 | 565,25 | 1,19% | 69,00 |
13.03.2024 | 558,45 | 561,80 | 554,80 | 558,60 | -0,15% | 70,00 |
12.03.2024 | 552,25 | 563,50 | 547,00 | 559,45 | 1,51% | 65,00 |
11.03.2024 | 552,95 | 560,60 | 549,35 | 551,15 | -0,35% | 79,00 |
08.03.2024 | 555,85 | 562,05 | 549,70 | 553,10 | -0,48% | 138,00 |
07.03.2024 | 546,15 | 557,95 | 543,45 | 555,75 | 1,34% | 138,00 |
06.03.2024 | 551,95 | 557,20 | 545,65 | 548,40 | -0,53% | 117,00 |
05.03.2024 | 563,20 | 565,75 | 545,60 | 551,30 | -2,82% | 70,00 |
04.03.2024 | 571,65 | 575,30 | 566,50 | 567,30 | -0,72% | 261,00 |
01.03.2024 | 557,65 | 572,40 | 555,10 | 571,40 | 2,47% | 114,00 |
29.02.2024 | 549,70 | 561,30 | 548,40 | 557,65 | 1,32% | 50,00 |
28.02.2024 | 555,10 | 555,55 | 544,80 | 550,40 | -0,79% | 92,00 |
27.02.2024 | 540,35 | 558,35 | 540,30 | 554,80 | 2,46% | 84,00 |
26.02.2024 | 536,35 | 544,30 | 535,35 | 541,50 | 0,44% | 16,00 |
23.02.2024 | 543,50 | 546,95 | 536,00 | 539,15 | -0,83% | 316,00 |
22.02.2024 | 536,90 | 546,05 | 529,55 | 543,65 | 2,58% | 10,00 |
21.02.2024 | 531,95 | 533,90 | 524,75 | 530,00 | -0,38% | 341,00 |
20.02.2024 | 540,50 | 540,95 | 526,85 | 532,00 | -1,96% | 194,00 |
19.02.2024 | 538,85 | 544,45 | 538,25 | 542,65 | 0,14% | 38,00 |
16.02.2024 | 551,85 | 557,10 | 536,85 | 541,90 | -1,65% | 157,00 |
15.02.2024 | 543,20 | 551,25 | 538,70 | 551,00 | 2,07% | 287,00 |
14.02.2024 | 518,15 | 541,70 | 517,75 | 539,80 | 4,22% | 40,00 |
13.02.2024 | 517,60 | 521,65 | 511,90 | 517,95 | 0,01% | 30,00 |
12.02.2024 | 518,95 | 527,55 | 517,00 | 517,90 | -0,45% | 265,00 |
09.02.2024 | 517,05 | 528,00 | 517,05 | 520,25 | 0,41% | 85,00 |
08.02.2024 | 520,45 | 523,65 | 516,15 | 518,15 | -0,18% | 134,00 |
07.02.2024 | 515,35 | 527,55 | 514,90 | 519,10 | 0,45% | 189,00 |
06.02.2024 | 523,30 | 527,30 | 515,75 | 516,80 | -1,20% | 7,00 |
05.02.2024 | 521,10 | 536,05 | 519,45 | 523,10 | 0,02% | 65,00 |
02.02.2024 | 523,40 | 525,65 | 520,50 | 523,00 | 0,19% | 86,00 |
01.02.2024 | 523,40 | 528,85 | 518,70 | 522,00 | 0,01% | 52,00 |
31.01.2024 | 515,60 | 526,70 | 513,30 | 521,95 | 0,58% | 56,00 |
30.01.2024 | 531,35 | 532,95 | 517,65 | 518,95 | -2,37% | 137,00 |
29.01.2024 | 527,60 | 534,55 | 520,80 | 531,55 | 1,18% | 220,00 |
26.01.2024 | 511,90 | 533,85 | 511,80 | 525,35 | 1,31% | 404,00 |
25.01.2024 | 500,25 | 519,55 | 499,52 | 518,55 | 3,57% | 249,00 |
24.01.2024 | 490,45 | 516,05 | 488,50 | 500,70 | 10,69% | 1.686,00 |
23.01.2024 | 445,30 | 456,80 | 445,30 | 452,35 | 1,10% | 38,00 |
22.01.2024 | 444,55 | 447,65 | 443,90 | 447,45 | -0,31% | 175,00 |
19.01.2024 | 446,80 | 448,85 | 446,80 | 448,85 | 0,73% | 35,00 |
18.01.2024 | 440,25 | 445,75 | 440,25 | 445,60 | 1,02% | 15,00 |
17.01.2024 | 439,40 | 447,00 | 439,25 | 441,10 | -0,47% | 31,00 |
16.01.2024 | 447,10 | 451,35 | 443,20 | 443,20 | -1,10% | 104,00 |
15.01.2024 | 449,55 | 449,55 | 448,15 | 448,15 | -0,62% | 156,00 |
12.01.2024 | 446,40 | 457,65 | 446,40 | 450,95 | 0,88% | 23,00 |
11.01.2024 | 436,60 | 453,20 | 436,60 | 447,00 | 2,11% | 328,00 |
10.01.2024 | 439,45 | 439,45 | 434,85 | 437,75 | -0,52% | 8,00 |