559,100€
-2,76%
Echtzeit-Aktienkurs Netflix
Bid:
Ask:
Aktienkurse zur Netflix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 575,05 | 595,85 | 541,60 | 556,85 | -3,15% | 666,00 |
| 17.04.2024 | 582,75 | 586,05 | 570,65 | 574,95 | -1,30% | 92,00 |
| 16.04.2024 | 571,55 | 585,55 | 568,10 | 582,50 | 2,01% | 134,00 |
| 15.04.2024 | 577,70 | 592,35 | 568,75 | 571,05 | -2,38% | 226,00 |
| 12.04.2024 | 585,75 | 595,85 | 581,70 | 585,00 | -0,15% | 107,00 |
| 11.04.2024 | 574,60 | 588,90 | 572,55 | 585,85 | 1,96% | 18,00 |
| 10.04.2024 | 570,35 | 577,10 | 564,30 | 574,60 | 0,75% | 102,00 |
| 09.04.2024 | 579,55 | 582,05 | 567,00 | 570,30 | -1,59% | 30,00 |
| 08.04.2024 | 587,55 | 590,20 | 578,65 | 579,50 | -1,39% | 221,00 |
| 05.04.2024 | 570,35 | 588,55 | 570,35 | 587,65 | 3,05% | 32,00 |
| 04.04.2024 | 582,85 | 587,15 | 568,95 | 570,25 | -2,16% | 64,00 |
| 03.04.2024 | 570,90 | 584,70 | 566,95 | 582,85 | 2,13% | 40,00 |
| 02.04.2024 | 563,90 | 574,05 | 562,40 | 570,70 | 1,39% | 61,00 |
| 28.03.2024 | 567,05 | 570,40 | 556,70 | 562,90 | -0,72% | 232,00 |
| 27.03.2024 | 582,65 | 585,20 | 564,40 | 567,00 | -2,67% | 32,00 |
| 26.03.2024 | 579,55 | 585,65 | 571,00 | 582,55 | 0,53% | 26,00 |
| 25.03.2024 | 578,15 | 583,10 | 575,15 | 579,45 | 0,28% | 143,00 |
| 22.03.2024 | 574,50 | 581,90 | 574,30 | 577,85 | 0,64% | 15,00 |
| 21.03.2024 | 576,15 | 582,10 | 573,05 | 574,20 | -0,35% | 160,00 |
| 20.03.2024 | 570,45 | 576,55 | 569,30 | 576,20 | 1,01% | 69,00 |
| 19.03.2024 | 568,30 | 571,80 | 560,25 | 570,45 | 0,40% | 68,00 |
| 18.03.2024 | 555,75 | 576,05 | 555,75 | 568,20 | 2,04% | 88,00 |
| 15.03.2024 | 563,05 | 575,90 | 554,65 | 556,85 | -0,96% | 28,00 |
| 14.03.2024 | 558,20 | 568,20 | 556,60 | 562,25 | 0,73% | 87,00 |
| 13.03.2024 | 559,30 | 562,05 | 554,80 | 558,20 | -0,18% | 120,00 |
| 12.03.2024 | 551,80 | 563,35 | 547,00 | 559,20 | 1,48% | 204,00 |
| 11.03.2024 | 551,90 | 560,60 | 549,55 | 551,05 | -0,42% | 227,00 |
| 08.03.2024 | 556,60 | 561,95 | 549,70 | 553,35 | -0,49% | 120,00 |
| 07.03.2024 | 547,50 | 557,85 | 543,50 | 556,10 | 1,56% | 74,00 |
| 06.03.2024 | 551,10 | 557,20 | 545,65 | 547,55 | -0,68% | 73,00 |
| 05.03.2024 | 567,30 | 567,30 | 545,60 | 551,30 | -2,73% | 137,00 |
| 04.03.2024 | 570,50 | 575,35 | 566,20 | 566,80 | -0,73% | 243,00 |
| 01.03.2024 | 554,45 | 572,40 | 554,45 | 570,95 | 2,81% | 229,00 |
| 29.02.2024 | 549,75 | 560,70 | 548,60 | 555,35 | 1,01% | 131,00 |
| 28.02.2024 | 556,10 | 556,10 | 544,85 | 549,80 | -1,10% | 165,00 |
| 27.02.2024 | 541,25 | 558,00 | 540,10 | 555,90 | 2,72% | 68,00 |
| 26.02.2024 | 536,35 | 544,30 | 535,70 | 541,20 | 0,47% | 17,00 |
| 23.02.2024 | 544,00 | 546,80 | 536,05 | 538,65 | -0,98% | 135,00 |
| 22.02.2024 | 531,45 | 545,75 | 529,65 | 544,00 | 2,39% | 230,00 |
| 21.02.2024 | 533,80 | 534,25 | 524,75 | 531,30 | -0,43% | 197,00 |
| 20.02.2024 | 542,70 | 542,70 | 526,95 | 533,60 | -1,68% | 237,00 |
| 19.02.2024 | 540,95 | 545,50 | 538,30 | 542,70 | 0,32% | 178,00 |
| 16.02.2024 | 551,10 | 556,85 | 536,80 | 540,95 | -1,82% | 351,00 |
| 15.02.2024 | 540,15 | 551,35 | 538,75 | 550,95 | 2,05% | 279,00 |
| 14.02.2024 | 518,30 | 541,75 | 517,70 | 539,90 | 4,14% | 18,00 |
| 13.02.2024 | 517,85 | 521,65 | 512,05 | 518,45 | 0,13% | 58,00 |
| 12.02.2024 | 521,15 | 527,50 | 517,00 | 517,80 | -0,32% | 162,00 |
| 09.02.2024 | 517,70 | 528,00 | 517,15 | 519,45 | 0,34% | 41,00 |
| 08.02.2024 | 520,75 | 523,65 | 516,15 | 517,70 | -0,60% | 216,00 |
| 07.02.2024 | 516,25 | 527,50 | 514,95 | 520,85 | 0,90% | 168,00 |
| 06.02.2024 | 522,75 | 527,25 | 515,75 | 516,20 | -1,20% | 134,00 |
| 05.02.2024 | 522,65 | 536,00 | 519,60 | 522,45 | -0,06% | 446,00 |
| 02.02.2024 | 523,60 | 525,40 | 520,55 | 522,75 | -0,15% | 220,00 |
| 01.02.2024 | 521,35 | 528,85 | 518,90 | 523,55 | 0,45% | 105,00 |
| 31.01.2024 | 519,15 | 526,65 | 513,35 | 521,20 | 0,34% | 88,00 |
| 30.01.2024 | 531,75 | 533,00 | 517,65 | 519,45 | -2,11% | 266,00 |
| 29.01.2024 | 527,55 | 534,20 | 520,95 | 530,65 | 0,70% | 212,00 |
| 26.01.2024 | 517,20 | 533,30 | 511,45 | 526,95 | 1,89% | 242,00 |
| 25.01.2024 | 500,60 | 519,00 | 499,63 | 517,20 | 3,38% | 246,00 |
| 24.01.2024 | 490,90 | 515,70 | 488,58 | 500,27 | 10,40% | 1.749,00 |
| 23.01.2024 | 446,00 | 461,30 | 444,95 | 453,15 | 1,29% | 5.734,00 |
| 22.01.2024 | 444,55 | 449,10 | 441,05 | 447,40 | 0,83% | 6.270,00 |
| 19.01.2024 | 446,95 | 449,45 | 438,25 | 443,70 | -0,68% | 2.876,00 |
| 18.01.2024 | 440,30 | 446,75 | 440,30 | 446,75 | 1,20% | 2.642,00 |
| 17.01.2024 | 439,90 | 447,60 | 438,20 | 441,45 | -0,11% | 2.239,00 |
| 16.01.2024 | 447,10 | 453,90 | 440,05 | 441,95 | -1,35% | 2.781,00 |
| 15.01.2024 | 450,45 | 450,50 | 448,00 | 448,00 | -0,21% | 1.116,00 |
| 12.01.2024 | 447,05 | 459,15 | 446,25 | 448,95 | -0,01% | 3.133,00 |
| 11.01.2024 | 438,45 | 457,65 | 437,05 | 449,00 | 2,86% | 4.759,00 |
| 10.01.2024 | 439,75 | 445,00 | 432,40 | 436,50 | -0,95% | 3.588,00 |
| 09.01.2024 | 437,65 | 443,95 | 433,30 | 440,70 | -0,25% | 3.979,00 |
| 08.01.2024 | 431,95 | 443,20 | 429,90 | 441,80 | 1,86% | 3.147,00 |
| 05.01.2024 | 434,50 | 438,45 | 431,55 | 433,75 | -0,14% | 1.410,00 |
| 04.01.2024 | 431,95 | 437,90 | 427,90 | 434,35 | 1,11% | 2.147,00 |
| 03.01.2024 | 426,65 | 434,00 | 425,00 | 429,60 | 0,69% | 2.399,00 |
| 02.01.2024 | 439,80 | 442,75 | 422,05 | 426,65 | -3,47% | 2.914,00 |
| 29.12.2023 | 442,50 | 444,95 | 441,15 | 442,00 | -0,11% | 1.462,00 |
| 28.12.2023 | 442,55 | 444,95 | 440,65 | 442,50 | 0,10% | 4.484,00 |
| 27.12.2023 | 444,30 | 446,45 | 440,75 | 442,05 | 0,11% | 1.652,00 |
| 22.12.2023 | 444,65 | 449,40 | 440,85 | 441,55 | -1,26% | 2.846,00 |
| 21.12.2023 | 447,90 | 451,00 | 443,55 | 447,20 | -0,10% | 3.924,00 |
| 20.12.2023 | 451,95 | 457,40 | 446,20 | 447,65 | -0,79% | 6.204,00 |
| 19.12.2023 | 443,95 | 451,20 | 441,75 | 451,20 | 1,52% | 3.554,00 |
| 18.12.2023 | 431,25 | 450,45 | 431,20 | 444,45 | 2,91% | 7.417,00 |
| 15.12.2023 | 428,15 | 433,40 | 428,15 | 431,90 | 0,95% | 1.376,00 |
| 14.12.2023 | 441,25 | 443,90 | 423,60 | 427,85 | -2,75% | 4.781,00 |
| 13.12.2023 | 429,05 | 442,30 | 428,60 | 439,95 | 2,54% | 3.188,00 |
| 12.12.2023 | 426,50 | 431,00 | 426,25 | 429,05 | 0,25% | 2.777,00 |
| 11.12.2023 | 419,00 | 437,65 | 418,65 | 428,00 | 1,49% | 4.742,00 |
| 08.12.2023 | 417,35 | 423,15 | 417,35 | 421,70 | 0,86% | 1.844,00 |
| 07.12.2023 | 413,60 | 419,85 | 413,30 | 418,10 | 0,77% | 2.172,00 |
| 06.12.2023 | 422,95 | 426,20 | 414,10 | 414,90 | -1,64% | 2.650,00 |
| 05.12.2023 | 416,05 | 422,05 | 415,35 | 421,80 | 1,25% | 4.261,00 |
| 04.12.2023 | 425,70 | 428,05 | 416,35 | 416,60 | -2,69% | 3.986,00 |
| 01.12.2023 | 432,75 | 436,40 | 426,70 | 428,10 | -1,54% | 2.984,00 |
| 30.11.2023 | 434,70 | 439,05 | 431,70 | 434,80 | 0,17% | 1.335,00 |
| 29.11.2023 | 435,35 | 438,50 | 433,20 | 434,05 | -0,54% | 1.714,00 |
| 28.11.2023 | 437,95 | 437,95 | 432,90 | 436,40 | -0,49% | 2.455,00 |
| 27.11.2023 | 437,50 | 440,00 | 434,95 | 438,55 | 0,54% | 3.569,00 |
| 24.11.2023 | 437,55 | 439,15 | 435,25 | 436,20 | -0,49% | 1.957,00 |