Börse:
412,450€
0,05%
Echtzeit-Aktienkurs Netflix
Bid:
411,550€
Ask:
413,350€
Aktienkurse zur Netflix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 410,05 | 417,00 | 409,90 | 411,70 | -0,13% | 1.955,00 |
| 14.01.2021 | 418,30 | 424,00 | 410,65 | 412,25 | -1,46% | 4.548,00 |
| 13.01.2021 | 405,00 | 420,95 | 403,20 | 418,35 | 3,30% | 6.648,00 |
| 12.01.2021 | 412,75 | 412,95 | 399,15 | 405,00 | -1,51% | 9.708,00 |
| 11.01.2021 | 416,05 | 419,50 | 409,15 | 411,20 | -1,54% | 3.717,00 |
| 08.01.2021 | 416,95 | 418,80 | 412,80 | 417,65 | 0,60% | 4.634,00 |
| 07.01.2021 | 411,40 | 420,95 | 408,75 | 415,15 | 2,25% | 4.350,00 |
| 06.01.2021 | 421,95 | 421,95 | 405,65 | 406,00 | -4,32% | 7.585,00 |
| 05.01.2021 | 430,35 | 430,95 | 420,75 | 424,35 | -0,46% | 2.469,00 |
| 04.01.2021 | 440,55 | 441,95 | 420,20 | 426,30 | -1,15% | 6.338,00 |
| 30.12.2020 | 433,95 | 434,25 | 431,25 | 431,25 | -0,55% | 1.864,00 |
| 29.12.2020 | 425,50 | 438,05 | 421,80 | 433,65 | 1,80% | 4.397,00 |
| 28.12.2020 | 422,10 | 428,75 | 414,50 | 426,00 | 0,78% | 4.598,00 |
| 23.12.2020 | 433,70 | 433,75 | 422,05 | 422,70 | -2,32% | 2.401,00 |
| 22.12.2020 | 430,70 | 436,50 | 426,85 | 432,75 | 0,20% | 2.733,00 |
| 21.12.2020 | 439,00 | 440,45 | 427,50 | 431,90 | -0,35% | 3.704,00 |
| 18.12.2020 | 433,65 | 437,65 | 429,65 | 433,40 | -0,31% | 4.729,00 |
| 17.12.2020 | 429,50 | 436,80 | 427,50 | 434,75 | 1,03% | 3.695,00 |
| 16.12.2020 | 428,50 | 431,95 | 424,40 | 430,30 | 0,77% | 1.974,00 |
| 15.12.2020 | 430,00 | 431,00 | 422,80 | 427,00 | -0,80% | 3.889,00 |
| 14.12.2020 | 415,65 | 431,60 | 411,65 | 430,45 | 3,71% | 5.905,00 |
| 11.12.2020 | 409,95 | 415,05 | 406,45 | 415,05 | 0,45% | 2.706,00 |
| 10.12.2020 | 410,00 | 415,05 | 403,10 | 413,20 | 0,97% | 5.139,00 |
| 09.12.2020 | 422,85 | 424,30 | 406,60 | 409,25 | -3,25% | 4.353,00 |
| 08.12.2020 | 425,45 | 429,30 | 417,65 | 423,00 | -0,55% | 4.596,00 |
| 07.12.2020 | 411,45 | 426,85 | 410,55 | 425,35 | 3,38% | 7.596,00 |
| 04.12.2020 | 410,80 | 414,60 | 406,50 | 411,45 | 0,49% | 1.623,00 |
| 03.12.2020 | 416,45 | 418,15 | 409,00 | 409,45 | -1,36% | 1.239,00 |
| 02.12.2020 | 417,95 | 419,25 | 408,35 | 415,10 | -0,72% | 3.245,00 |
| 01.12.2020 | 413,00 | 422,50 | 407,00 | 418,10 | 1,73% | 5.732,00 |
| 30.11.2020 | 409,15 | 411,00 | 402,05 | 411,00 | 0,05% | 4.711,00 |
| 27.11.2020 | 408,50 | 412,55 | 404,40 | 410,80 | 0,32% | 2.927,00 |
| 26.11.2020 | 407,30 | 411,95 | 406,20 | 409,50 | 0,75% | 3.467,00 |
| 25.11.2020 | 406,95 | 408,15 | 402,20 | 406,45 | 0,25% | 3.670,00 |
| 24.11.2020 | 406,00 | 407,70 | 400,60 | 405,45 | 0,70% | 4.987,00 |
| 23.11.2020 | 412,95 | 414,65 | 402,20 | 402,65 | -2,36% | 8.337,00 |
| 20.11.2020 | 408,40 | 417,45 | 406,00 | 412,40 | 0,97% | 2.058,00 |
| 19.11.2020 | 406,75 | 412,00 | 405,00 | 408,45 | 0,29% | 2.073,00 |
| 18.11.2020 | 404,50 | 411,90 | 403,00 | 407,25 | 0,33% | 2.462,00 |
| 17.11.2020 | 403,00 | 410,55 | 402,70 | 405,90 | 0,26% | 3.012,00 |
| 16.11.2020 | 410,00 | 410,45 | 399,25 | 404,85 | -0,87% | 4.609,00 |
| 13.11.2020 | 413,50 | 413,55 | 404,05 | 408,40 | -0,73% | 2.821,00 |
| 12.11.2020 | 417,50 | 420,70 | 406,80 | 411,40 | -1,21% | 3.230,00 |
| 11.11.2020 | 407,95 | 417,75 | 406,05 | 416,45 | 2,23% | 4.820,00 |
| 10.11.2020 | 400,95 | 410,10 | 391,20 | 407,35 | 2,18% | 12.992,00 |
| 09.11.2020 | 440,00 | 441,45 | 392,55 | 398,65 | -7,87% | 21.565,00 |
| 06.11.2020 | 433,25 | 433,75 | 423,90 | 432,70 | -0,59% | 2.806,00 |
| 05.11.2020 | 429,50 | 438,70 | 424,30 | 435,25 | 2,93% | 6.438,00 |
| 04.11.2020 | 422,00 | 432,90 | 418,90 | 422,85 | 1,39% | 5.456,00 |
| 03.11.2020 | 418,05 | 421,00 | 409,20 | 417,05 | 0,36% | 3.465,00 |
| 02.11.2020 | 411,00 | 417,70 | 408,25 | 415,55 | 1,14% | 4.262,00 |
| 30.10.2020 | 422,10 | 431,90 | 405,50 | 410,85 | -4,46% | 5.431,00 |
| 29.10.2020 | 416,00 | 439,95 | 410,05 | 430,05 | 3,75% | 6.103,00 |
| 28.10.2020 | 412,35 | 421,10 | 411,15 | 414,50 | 0,14% | 5.543,00 |
| 27.10.2020 | 413,50 | 414,95 | 408,45 | 413,90 | -0,04% | 2.498,00 |
| 26.10.2020 | 409,00 | 419,00 | 405,15 | 414,05 | 0,50% | 5.019,00 |
| 23.10.2020 | 410,80 | 413,10 | 406,10 | 412,00 | 0,37% | 6.234,00 |
| 22.10.2020 | 411,40 | 416,95 | 407,70 | 410,50 | -0,55% | 7.523,00 |
| 21.10.2020 | 421,80 | 426,60 | 411,05 | 412,75 | -7,15% | 21.949,00 |
| 20.10.2020 | 454,00 | 458,00 | 441,65 | 444,55 | -1,26% | 7.820,00 |
| 19.10.2020 | 460,00 | 466,95 | 446,45 | 450,20 | -0,68% | 11.241,00 |
| 16.10.2020 | 461,65 | 471,05 | 452,00 | 453,30 | -2,17% | 5.796,00 |
| 15.10.2020 | 457,05 | 471,00 | 454,50 | 463,35 | 0,75% | 7.157,00 |
| 14.10.2020 | 472,90 | 485,50 | 459,90 | 459,90 | -2,70% | 8.241,00 |
| 13.10.2020 | 458,50 | 474,00 | 454,10 | 472,65 | 3,59% | 4.232,00 |
| 12.10.2020 | 458,75 | 466,85 | 456,00 | 456,25 | 0,19% | 4.706,00 |
| 09.10.2020 | 455,45 | 460,05 | 451,30 | 455,40 | 0,57% | 3.552,00 |
| 08.10.2020 | 452,55 | 456,75 | 446,30 | 452,80 | -0,47% | 4.374,00 |
| 07.10.2020 | 430,60 | 456,05 | 430,60 | 454,95 | 5,69% | 5.381,00 |
| 06.10.2020 | 440,00 | 442,00 | 428,90 | 430,45 | -2,50% | 2.655,00 |
| 05.10.2020 | 432,45 | 441,60 | 426,00 | 441,50 | 2,67% | 3.109,00 |
| 02.10.2020 | 443,00 | 448,40 | 429,35 | 430,00 | -4,38% | 5.609,00 |
| 01.10.2020 | 425,70 | 450,25 | 425,20 | 449,70 | 5,25% | 4.700,00 |
| 30.09.2020 | 417,45 | 430,45 | 415,05 | 427,25 | 1,80% | 2.784,00 |
| 29.09.2020 | 423,80 | 423,80 | 414,65 | 419,70 | -0,30% | 3.435,00 |
| 28.09.2020 | 417,05 | 423,05 | 410,05 | 420,95 | 1,34% | 3.858,00 |
| 25.09.2020 | 407,00 | 416,30 | 403,50 | 415,40 | 3,13% | 2.548,00 |
| 24.09.2020 | 401,30 | 409,00 | 399,40 | 402,80 | -0,25% | 1.943,00 |
| 23.09.2020 | 418,45 | 420,60 | 402,85 | 403,80 | -3,66% | 3.820,00 |
| 22.09.2020 | 414,80 | 419,85 | 409,35 | 419,15 | 1,10% | 8.906,00 |
| 21.09.2020 | 397,00 | 414,60 | 389,00 | 414,60 | 4,35% | 5.258,00 |
| 18.09.2020 | 399,25 | 404,55 | 386,95 | 397,30 | 0,06% | 5.160,00 |
| 17.09.2020 | 410,00 | 410,00 | 392,05 | 397,05 | -3,30% | 5.773,00 |
| 16.09.2020 | 420,20 | 425,00 | 410,10 | 410,60 | -1,63% | 2.752,00 |
| 15.09.2020 | 407,10 | 419,95 | 403,05 | 417,40 | 3,97% | 3.580,00 |
| 14.09.2020 | 411,75 | 413,00 | 397,05 | 401,45 | -1,35% | 7.275,00 |
| 11.09.2020 | 411,50 | 416,90 | 402,75 | 406,95 | -0,06% | 4.008,00 |
| 10.09.2020 | 426,75 | 427,85 | 405,05 | 407,20 | -3,88% | 6.018,00 |
| 09.09.2020 | 433,95 | 442,55 | 417,95 | 423,65 | -1,52% | 3.891,00 |
| 08.09.2020 | 437,00 | 442,20 | 417,20 | 430,20 | -1,58% | 5.347,00 |
| 07.09.2020 | 434,00 | 437,10 | 429,00 | 437,10 | 0,36% | 4.169,00 |
| 04.09.2020 | 435,40 | 446,45 | 412,25 | 435,55 | -1,58% | 8.910,00 |
| 03.09.2020 | 467,00 | 469,95 | 440,40 | 442,55 | -5,05% | 9.028,00 |
| 02.09.2020 | 470,45 | 474,90 | 454,30 | 466,10 | -0,18% | 6.687,00 |
| 01.09.2020 | 442,80 | 467,90 | 441,00 | 466,95 | 4,97% | 12.968,00 |
| 31.08.2020 | 443,00 | 448,00 | 433,55 | 444,85 | 0,96% | 6.994,00 |
| 28.08.2020 | 446,40 | 452,35 | 438,40 | 440,60 | -1,11% | 5.229,00 |
| 27.08.2020 | 455,25 | 459,95 | 442,30 | 445,55 | -3,95% | 10.836,00 |
| 26.08.2020 | 417,65 | 464,20 | 414,00 | 463,85 | 12,04% | 14.970,00 |
| 25.08.2020 | 414,00 | 417,80 | 410,75 | 414,00 | -0,11% | 1.650,00 |