Börse:
432,950€
1,69%
Echtzeit-Aktienkurs Netflix
Bid:
432,000€
Ask:
433,900€
Aktienkurse zur Netflix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 425,60 | 433,75 | 419,45 | 433,30 | 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 |
| 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 |