Börse:
274,175€
-1,92%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
273,650€
Ask:
274,700€
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2022 | 282,45 | 282,45 | 273,10 | 274,45 | -1,82% | 2.212,00 |
| 24.11.2022 | 280,95 | 283,45 | 278,50 | 279,55 | -0,21% | 2.076,00 |
| 23.11.2022 | 277,05 | 281,30 | 274,75 | 280,15 | 0,72% | 4.116,00 |
| 22.11.2022 | 278,45 | 279,80 | 270,65 | 278,15 | -0,41% | 2.753,00 |
| 21.11.2022 | 280,00 | 286,90 | 275,95 | 279,30 | -0,27% | 3.135,00 |
| 18.11.2022 | 284,95 | 288,85 | 277,80 | 280,05 | -1,41% | 4.375,00 |
| 17.11.2022 | 296,10 | 297,05 | 281,45 | 284,05 | -3,63% | 4.295,00 |
| 16.11.2022 | 299,30 | 299,30 | 292,00 | 294,75 | -1,52% | 4.916,00 |
| 15.11.2022 | 291,50 | 300,40 | 288,50 | 299,30 | 3,46% | 7.288,00 |
| 14.11.2022 | 280,35 | 300,00 | 276,80 | 289,30 | 3,06% | 9.948,00 |
| 11.11.2022 | 270,00 | 280,70 | 264,40 | 280,70 | 4,02% | 4.964,00 |
| 10.11.2022 | 255,00 | 269,95 | 253,95 | 269,85 | 6,03% | 3.861,00 |
| 09.11.2022 | 264,00 | 265,30 | 254,50 | 254,50 | -2,88% | 3.095,00 |
| 08.11.2022 | 258,40 | 263,55 | 256,45 | 262,05 | 1,45% | 1.878,00 |
| 07.11.2022 | 262,45 | 263,95 | 252,50 | 258,30 | -1,49% | 4.795,00 |
| 04.11.2022 | 275,85 | 278,50 | 257,50 | 262,20 | -4,98% | 5.321,00 |
| 03.11.2022 | 275,30 | 282,05 | 275,30 | 275,95 | -0,31% | 3.474,00 |
| 02.11.2022 | 289,85 | 292,40 | 275,05 | 276,80 | -4,91% | 5.832,00 |
| 01.11.2022 | 296,10 | 301,00 | 288,05 | 291,10 | -1,29% | 3.683,00 |
| 31.10.2022 | 294,05 | 300,15 | 292,80 | 294,90 | -0,57% | 4.034,00 |
| 28.10.2022 | 296,00 | 300,15 | 293,15 | 296,60 | -0,50% | 6.169,00 |
| 27.10.2022 | 298,05 | 304,00 | 295,40 | 298,10 | 0,59% | 7.917,00 |
| 26.10.2022 | 289,45 | 303,00 | 286,65 | 296,35 | 1,21% | 8.409,00 |
| 25.10.2022 | 287,40 | 298,80 | 286,55 | 292,80 | 2,22% | 4.635,00 |
| 24.10.2022 | 295,60 | 297,00 | 284,50 | 286,45 | -2,47% | 12.120,00 |
| 21.10.2022 | 272,20 | 295,00 | 271,15 | 293,70 | 7,15% | 11.293,00 |
| 20.10.2022 | 276,40 | 282,80 | 272,90 | 274,10 | -1,62% | 6.583,00 |
| 19.10.2022 | 279,00 | 284,65 | 268,10 | 278,60 | 14,11% | 40.640,00 |
| 18.10.2022 | 252,55 | 255,55 | 242,30 | 244,15 | -2,09% | 12.146,00 |
| 17.10.2022 | 238,75 | 253,85 | 237,75 | 249,35 | 5,43% | 9.059,00 |
| 14.10.2022 | 238,50 | 244,00 | 236,05 | 236,50 | -0,78% | 5.821,00 |
| 13.10.2022 | 227,05 | 239,50 | 219,50 | 238,35 | 4,72% | 4.126,00 |
| 12.10.2022 | 222,35 | 230,00 | 218,95 | 227,60 | 3,06% | 4.451,00 |
| 11.10.2022 | 235,95 | 236,80 | 220,00 | 220,85 | -6,93% | 9.362,00 |
| 10.10.2022 | 230,50 | 240,40 | 229,25 | 237,30 | 2,91% | 6.508,00 |
| 07.10.2022 | 244,25 | 246,60 | 230,60 | 230,60 | -5,88% | 4.451,00 |
| 06.10.2022 | 239,75 | 248,55 | 237,00 | 245,00 | 1,77% | 4.797,00 |
| 05.10.2022 | 240,65 | 243,75 | 231,50 | 240,75 | -0,17% | 3.888,00 |
| 04.10.2022 | 246,25 | 247,50 | 234,80 | 241,15 | -1,33% | 4.733,00 |
| 03.10.2022 | 238,90 | 244,50 | 236,90 | 244,40 | 1,77% | 1.464,00 |
| 30.09.2022 | 243,55 | 247,15 | 239,60 | 240,15 | -1,90% | 4.198,00 |
| 29.09.2022 | 251,15 | 252,55 | 241,15 | 244,80 | -2,76% | 9.663,00 |
| 28.09.2022 | 234,10 | 253,40 | 232,60 | 251,75 | 7,36% | 16.379,00 |
| 27.09.2022 | 233,50 | 238,70 | 230,70 | 234,50 | 0,28% | 5.830,00 |
| 26.09.2022 | 232,95 | 240,80 | 231,55 | 233,85 | 0,36% | 2.882,00 |
| 23.09.2022 | 239,60 | 242,45 | 229,10 | 233,00 | -3,32% | 6.581,00 |
| 22.09.2022 | 238,65 | 243,95 | 236,00 | 241,00 | 0,27% | 6.655,00 |
| 21.09.2022 | 243,50 | 250,00 | 240,35 | 240,35 | -1,15% | 5.428,00 |
| 20.09.2022 | 243,90 | 250,00 | 240,20 | 243,15 | 0,16% | 7.136,00 |
| 19.09.2022 | 239,05 | 248,00 | 235,40 | 242,75 | 0,94% | 10.578,00 |
| 16.09.2022 | 231,80 | 241,30 | 228,95 | 240,50 | 2,19% | 6.298,00 |
| 15.09.2022 | 225,70 | 241,50 | 225,70 | 235,35 | 5,11% | 16.386,00 |
| 14.09.2022 | 218,05 | 227,00 | 216,30 | 223,90 | 2,38% | 4.998,00 |
| 13.09.2022 | 232,50 | 234,15 | 218,45 | 218,70 | -6,56% | 4.085,00 |
| 12.09.2022 | 233,55 | 236,45 | 230,55 | 234,05 | 0,36% | 3.866,00 |
| 09.09.2022 | 226,35 | 233,30 | 226,35 | 233,20 | 2,73% | 2.956,00 |
| 08.09.2022 | 228,95 | 230,40 | 222,90 | 227,00 | -0,59% | 2.721,00 |
| 07.09.2022 | 222,00 | 229,00 | 218,20 | 228,35 | 3,00% | 2.669,00 |
| 06.09.2022 | 227,75 | 230,00 | 217,90 | 221,70 | -2,51% | 3.508,00 |
| 05.09.2022 | 227,70 | 229,25 | 225,25 | 227,40 | 0,26% | 2.525,00 |
| 02.09.2022 | 230,90 | 233,20 | 225,85 | 226,80 | -1,39% | 2.644,00 |
| 01.09.2022 | 220,10 | 230,00 | 218,80 | 230,00 | 2,00% | 3.277,00 |
| 31.08.2022 | 223,85 | 233,20 | 223,25 | 225,50 | 2,36% | 3.531,00 |
| 30.08.2022 | 224,40 | 228,75 | 218,65 | 220,30 | -2,09% | 3.266,00 |
| 29.08.2022 | 221,70 | 228,90 | 219,00 | 225,00 | 0,31% | 7.801,00 |
| 26.08.2022 | 234,75 | 235,00 | 223,90 | 224,30 | -4,27% | 2.956,00 |
| 25.08.2022 | 230,20 | 234,70 | 230,20 | 234,30 | 1,63% | 3.340,00 |
| 24.08.2022 | 226,10 | 234,55 | 223,05 | 230,55 | 2,35% | 4.228,00 |
| 23.08.2022 | 228,70 | 229,70 | 224,70 | 225,25 | -1,01% | 5.393,00 |
| 22.08.2022 | 237,55 | 238,75 | 226,30 | 227,55 | -5,07% | 12.119,00 |
| 19.08.2022 | 242,85 | 242,95 | 235,50 | 239,70 | -1,28% | 4.053,00 |
| 18.08.2022 | 237,00 | 243,80 | 234,50 | 242,80 | 2,58% | 3.446,00 |
| 17.08.2022 | 241,95 | 241,95 | 233,80 | 236,70 | -2,11% | 8.017,00 |
| 16.08.2022 | 243,95 | 245,45 | 239,80 | 241,80 | -1,35% | 6.270,00 |
| 15.08.2022 | 242,95 | 247,05 | 241,30 | 245,10 | 0,97% | 13.599,00 |
| 12.08.2022 | 236,50 | 243,00 | 235,60 | 242,75 | 3,34% | 6.488,00 |
| 11.08.2022 | 238,10 | 242,95 | 233,90 | 234,90 | -0,66% | 12.055,00 |
| 10.08.2022 | 224,90 | 236,95 | 222,90 | 236,45 | 5,02% | 7.832,00 |
| 09.08.2022 | 230,80 | 230,95 | 219,30 | 225,15 | -1,57% | 8.315,00 |
| 08.08.2022 | 223,95 | 236,65 | 222,60 | 228,75 | 2,76% | 12.082,00 |
| 05.08.2022 | 225,75 | 225,75 | 219,45 | 222,60 | -0,91% | 6.169,00 |
| 04.08.2022 | 222,05 | 227,45 | 221,40 | 224,65 | 0,69% | 8.278,00 |
| 03.08.2022 | 217,65 | 224,55 | 216,15 | 223,10 | 2,41% | 10.686,00 |
| 02.08.2022 | 218,35 | 223,00 | 216,95 | 217,85 | -1,13% | 7.902,00 |
| 01.08.2022 | 219,65 | 222,20 | 215,70 | 220,35 | -0,09% | 10.056,00 |
| 29.07.2022 | 222,00 | 226,80 | 219,05 | 220,55 | -0,68% | 18.440,00 |
| 28.07.2022 | 219,75 | 224,00 | 216,70 | 222,05 | -0,02% | 8.556,00 |
| 27.07.2022 | 215,05 | 222,80 | 210,05 | 222,10 | 4,96% | 10.588,00 |
| 26.07.2022 | 212,80 | 216,00 | 209,10 | 211,60 | -0,66% | 5.413,00 |
| 25.07.2022 | 215,95 | 219,40 | 212,00 | 213,00 | -0,98% | 7.650,00 |
| 22.07.2022 | 217,15 | 224,15 | 214,00 | 215,10 | -1,74% | 17.903,00 |
| 21.07.2022 | 211,95 | 219,50 | 208,00 | 218,90 | 2,91% | 21.829,00 |
| 20.07.2022 | 212,10 | 212,90 | 196,14 | 212,70 | 7,97% | 59.401,00 |
| 19.07.2022 | 189,86 | 197,20 | 184,08 | 197,00 | 4,60% | 36.140,00 |
| 18.07.2022 | 189,98 | 196,68 | 187,30 | 188,34 | 0,45% | 19.066,00 |
| 15.07.2022 | 174,82 | 187,58 | 172,96 | 187,50 | 7,87% | 7.732,00 |
| 14.07.2022 | 175,60 | 176,72 | 172,80 | 173,82 | -1,55% | 5.929,00 |
| 13.07.2022 | 175,00 | 177,78 | 169,32 | 176,56 | 1,47% | 5.958,00 |
| 12.07.2022 | 176,48 | 178,50 | 172,46 | 174,00 | -1,59% | 5.140,00 |
| 11.07.2022 | 183,70 | 184,64 | 176,74 | 176,82 | -3,85% | 4.320,00 |