Börse:
463,150€
-0,25%
Echtzeit-Aktienkurs Netflix
Bid:
462,150€
Ask:
464,150€
Aktienkurse zur Netflix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2021 | 463,55 | 468,70 | 460,80 | 462,90 | -0,31% | 1.757,00 |
| 12.04.2021 | 464,98 | 468,48 | 461,75 | 464,33 | -0,46% | 2.428,00 |
| 09.04.2021 | 466,38 | 467,63 | 460,58 | 466,48 | 0,18% | 2.113,00 |
| 08.04.2021 | 465,13 | 466,98 | 459,77 | 465,65 | 1,09% | 3.187,00 |
| 07.04.2021 | 459,25 | 462,75 | 455,23 | 460,63 | 0,44% | 2.559,00 |
| 06.04.2021 | 457,77 | 468,13 | 457,77 | 458,60 | 0,08% | 6.189,00 |
| 01.04.2021 | 447,27 | 458,73 | 446,85 | 458,25 | 2,95% | 3.256,00 |
| 31.03.2021 | 437,52 | 449,95 | 434,38 | 445,13 | 1,60% | 1.671,00 |
| 30.03.2021 | 435,88 | 438,88 | 431,10 | 438,13 | 0,29% | 1.125,00 |
| 29.03.2021 | 426,42 | 439,92 | 426,42 | 436,88 | 1,83% | 3.181,00 |
| 26.03.2021 | 429,98 | 431,08 | 421,40 | 429,02 | 0,03% | 2.607,00 |
| 25.03.2021 | 441,85 | 443,55 | 422,02 | 428,88 | -2,63% | 2.868,00 |
| 24.03.2021 | 452,08 | 457,95 | 440,13 | 440,48 | -2,51% | 3.066,00 |
| 23.03.2021 | 437,52 | 457,70 | 435,95 | 451,80 | 3,12% | 5.421,00 |
| 22.03.2021 | 433,40 | 444,10 | 429,33 | 438,15 | 2,19% | 3.039,00 |
| 19.03.2021 | 424,25 | 430,98 | 422,42 | 428,75 | 1,10% | 2.527,00 |
| 18.03.2021 | 438,20 | 438,35 | 423,40 | 424,08 | -2,90% | 2.824,00 |
| 17.03.2021 | 438,90 | 441,88 | 432,10 | 436,73 | -0,81% | 1.431,00 |
| 16.03.2021 | 437,98 | 448,25 | 435,20 | 440,30 | 0,86% | 1.948,00 |
| 15.03.2021 | 432,77 | 436,95 | 426,33 | 436,55 | 0,76% | 2.586,00 |
| 12.03.2021 | 437,30 | 439,48 | 424,48 | 433,25 | -0,68% | 2.252,00 |
| 11.03.2021 | 427,65 | 442,25 | 425,15 | 436,23 | 3,08% | 3.555,00 |
| 10.03.2021 | 425,55 | 435,52 | 422,83 | 423,20 | -0,49% | 3.526,00 |
| 09.03.2021 | 419,90 | 431,38 | 418,50 | 425,27 | 2,14% | 3.973,00 |
| 08.03.2021 | 429,60 | 436,75 | 416,13 | 416,35 | -3,92% | 3.825,00 |
| 05.03.2021 | 426,25 | 434,35 | 418,90 | 433,33 | 1,46% | 2.964,00 |
| 04.03.2021 | 429,27 | 441,13 | 424,15 | 427,08 | -1,07% | 3.061,00 |
| 03.03.2021 | 456,48 | 457,75 | 429,15 | 431,67 | -4,73% | 3.362,00 |
| 02.03.2021 | 457,55 | 462,25 | 452,95 | 453,13 | -0,90% | 2.691,00 |
| 01.03.2021 | 451,90 | 457,77 | 449,83 | 457,23 | 2,40% | 2.694,00 |
| 26.02.2021 | 442,13 | 457,77 | 442,10 | 446,52 | -0,71% | 5.079,00 |
| 25.02.2021 | 455,80 | 455,83 | 439,77 | 449,70 | -1,13% | 2.168,00 |
| 24.02.2021 | 444,05 | 459,08 | 442,70 | 454,85 | 1,05% | 3.267,00 |
| 23.02.2021 | 440,83 | 451,52 | 427,17 | 450,13 | 2,48% | 7.164,00 |
| 22.02.2021 | 443,80 | 445,27 | 437,15 | 439,25 | -1,53% | 3.018,00 |
| 19.02.2021 | 452,98 | 453,98 | 444,60 | 446,08 | -1,59% | 2.108,00 |
| 18.02.2021 | 454,20 | 456,00 | 446,02 | 453,27 | -0,96% | 3.768,00 |
| 17.02.2021 | 461,23 | 462,80 | 451,35 | 457,65 | -0,51% | 1.914,00 |
| 16.02.2021 | 461,08 | 465,48 | 456,58 | 460,00 | -0,09% | 1.999,00 |
| 15.02.2021 | 459,58 | 462,67 | 458,38 | 460,42 | 0,23% | 1.616,00 |
| 12.02.2021 | 459,50 | 463,88 | 455,42 | 459,38 | -0,08% | 1.613,00 |
| 11.02.2021 | 465,02 | 466,65 | 457,15 | 459,75 | -1,17% | 2.823,00 |
| 10.02.2021 | 463,00 | 467,25 | 456,45 | 465,17 | 0,82% | 2.635,00 |
| 09.02.2021 | 453,13 | 467,70 | 450,92 | 461,38 | 1,58% | 3.079,00 |
| 08.02.2021 | 460,95 | 462,70 | 451,17 | 454,20 | -0,41% | 3.078,00 |
| 05.02.2021 | 463,95 | 463,95 | 453,90 | 456,05 | -1,10% | 1.793,00 |
| 04.02.2021 | 450,15 | 467,45 | 448,60 | 461,10 | 2,69% | 4.323,00 |
| 03.02.2021 | 459,50 | 461,70 | 448,25 | 449,00 | -0,95% | 3.592,00 |
| 02.02.2021 | 449,30 | 461,95 | 445,90 | 453,30 | 1,42% | 4.223,00 |
| 01.02.2021 | 441,05 | 451,80 | 439,05 | 446,95 | 1,95% | 5.230,00 |
| 29.01.2021 | 441,00 | 445,20 | 437,45 | 438,40 | -1,43% | 5.479,00 |
| 28.01.2021 | 432,45 | 456,25 | 430,05 | 444,75 | 2,24% | 19.549,00 |
| 27.01.2021 | 461,00 | 465,50 | 434,05 | 435,00 | -5,83% | 6.730,00 |
| 26.01.2021 | 455,10 | 467,55 | 454,30 | 461,95 | 0,75% | 4.545,00 |
| 25.01.2021 | 467,95 | 471,00 | 452,60 | 458,50 | -1,14% | 9.360,00 |
| 22.01.2021 | 470,50 | 479,10 | 463,80 | 463,80 | -2,63% | 7.270,00 |
| 21.01.2021 | 483,05 | 485,00 | 470,05 | 476,35 | -1,67% | 16.623,00 |
| 20.01.2021 | 462,10 | 489,95 | 458,20 | 484,45 | 16,95% | 65.985,00 |
| 19.01.2021 | 416,00 | 419,20 | 407,00 | 414,25 | -0,18% | 15.452,00 |
| 18.01.2021 | 411,20 | 415,00 | 410,15 | 415,00 | 0,80% | 2.890,00 |
| 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 |