Börse:
232,925€
4,78%
Echtzeit-Aktienkurs Netflix
Bid:
232,650€
Ask:
233,200€
Aktienkurse zur Netflix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2022 | 223,55 | 234,00 | 222,30 | 232,80 | 4,72% | 7.256,00 |
| 09.08.2022 | 230,00 | 230,00 | 219,60 | 222,30 | -4,16% | 7.121,00 |
| 08.08.2022 | 225,35 | 236,70 | 222,40 | 231,95 | 5,38% | 10.234,00 |
| 05.08.2022 | 225,95 | 225,95 | 220,10 | 220,10 | -1,01% | 8.718,00 |
| 04.08.2022 | 223,00 | 227,75 | 221,65 | 222,35 | -0,34% | 9.836,00 |
| 03.08.2022 | 218,75 | 224,60 | 216,00 | 223,10 | 1,59% | 7.471,00 |
| 02.08.2022 | 218,85 | 222,70 | 217,30 | 219,60 | -0,79% | 8.078,00 |
| 01.08.2022 | 219,35 | 222,20 | 216,05 | 221,35 | 0,45% | 6.232,00 |
| 29.07.2022 | 220,30 | 226,60 | 218,95 | 220,35 | -0,54% | 11.929,00 |
| 28.07.2022 | 219,75 | 223,40 | 216,65 | 221,55 | 1,91% | 9.348,00 |
| 27.07.2022 | 212,75 | 217,80 | 211,80 | 217,40 | 2,98% | 11.106,00 |
| 26.07.2022 | 212,85 | 216,00 | 210,95 | 211,10 | -2,49% | 7.654,00 |
| 25.07.2022 | 215,35 | 219,65 | 214,00 | 216,50 | 0,65% | 18.210,00 |
| 22.07.2022 | 216,05 | 224,00 | 215,10 | 215,10 | 1,18% | 20.108,00 |
| 21.07.2022 | 210,20 | 213,55 | 208,70 | 212,60 | 2,68% | 17.503,00 |
| 20.07.2022 | 211,10 | 212,60 | 196,08 | 207,05 | 7,28% | 92.117,00 |
| 19.07.2022 | 189,68 | 193,68 | 184,18 | 193,00 | -0,91% | 17.795,00 |
| 18.07.2022 | 188,62 | 196,40 | 188,20 | 194,78 | 7,26% | 19.070,00 |
| 15.07.2022 | 175,00 | 181,60 | 173,16 | 181,60 | 3,93% | 8.506,00 |
| 14.07.2022 | 175,68 | 177,46 | 172,62 | 174,74 | 2,19% | 15.312,00 |
| 13.07.2022 | 174,02 | 175,80 | 169,22 | 171,00 | -2,52% | 12.015,00 |
| 12.07.2022 | 175,98 | 178,84 | 172,74 | 175,42 | -1,52% | 12.877,00 |
| 11.07.2022 | 182,20 | 184,20 | 176,78 | 178,12 | -4,26% | 5.159,00 |
| 08.07.2022 | 184,98 | 186,74 | 180,56 | 186,04 | 0,80% | 8.349,00 |
| 07.07.2022 | 179,94 | 184,56 | 179,94 | 184,56 | 3,33% | 6.924,00 |
| 06.07.2022 | 180,04 | 182,52 | 178,00 | 178,62 | 2,50% | 10.150,00 |
| 05.07.2022 | 173,02 | 176,00 | 168,58 | 174,26 | 2,24% | 8.972,00 |
| 04.07.2022 | 172,48 | 173,06 | 170,42 | 170,44 | 0,01% | 4.887,00 |
| 01.07.2022 | 166,00 | 172,22 | 164,64 | 170,42 | 1,19% | 8.538,00 |
| 30.06.2022 | 169,20 | 170,04 | 163,64 | 168,42 | -0,24% | 6.762,00 |
| 29.06.2022 | 170,76 | 172,00 | 167,60 | 168,82 | -3,49% | 7.161,00 |
| 28.06.2022 | 181,08 | 181,66 | 174,54 | 174,92 | -1,06% | 7.328,00 |
| 27.06.2022 | 181,78 | 183,32 | 172,78 | 176,80 | -0,79% | 9.757,00 |
| 24.06.2022 | 173,74 | 180,60 | 173,18 | 178,20 | 4,38% | 6.568,00 |
| 23.06.2022 | 169,80 | 173,20 | 168,04 | 170,72 | 0,54% | 11.400,00 |
| 22.06.2022 | 161,92 | 171,16 | 157,48 | 169,80 | 3,82% | 9.234,00 |
| 21.06.2022 | 167,46 | 170,76 | 163,56 | 163,56 | -2,33% | 12.615,00 |
| 20.06.2022 | 169,00 | 169,00 | 166,20 | 167,46 | -0,12% | 4.729,00 |
| 17.06.2022 | 165,96 | 170,00 | 165,64 | 167,66 | 1,48% | 9.290,00 |
| 16.06.2022 | 170,98 | 170,98 | 163,76 | 165,22 | -2,75% | 15.698,00 |
| 15.06.2022 | 161,26 | 169,90 | 160,36 | 169,90 | 5,36% | 11.006,00 |
| 14.06.2022 | 165,62 | 166,64 | 158,56 | 161,26 | -2,16% | 13.237,00 |
| 13.06.2022 | 170,50 | 171,90 | 163,80 | 164,82 | -5,84% | 17.221,00 |
| 10.06.2022 | 177,50 | 177,68 | 172,00 | 175,04 | -5,23% | 16.499,00 |
| 09.06.2022 | 188,98 | 190,86 | 184,00 | 184,70 | -3,78% | 5.884,00 |
| 08.06.2022 | 184,98 | 192,86 | 181,14 | 191,96 | 5,16% | 10.771,00 |
| 07.06.2022 | 183,92 | 185,28 | 180,64 | 182,54 | -1,33% | 8.245,00 |
| 06.06.2022 | 188,38 | 190,20 | 184,26 | 185,00 | -0,62% | 6.701,00 |
| 03.06.2022 | 191,08 | 191,78 | 185,00 | 186,16 | 0,00% | 10.948,00 |
| 02.06.2022 | 180,88 | 186,64 | 178,46 | 186,16 | 2,11% | 6.908,00 |
| 01.06.2022 | 184,32 | 189,00 | 182,32 | 182,32 | 0,14% | 7.171,00 |
| 31.05.2022 | 183,54 | 184,26 | 178,50 | 182,06 | -1,19% | 7.667,00 |
| 30.05.2022 | 184,98 | 185,50 | 182,76 | 184,26 | 2,39% | 9.419,00 |
| 27.05.2022 | 177,50 | 181,86 | 177,16 | 179,96 | 1,82% | 9.548,00 |
| 26.05.2022 | 173,62 | 178,00 | 171,40 | 176,74 | 2,64% | 8.930,00 |
| 25.05.2022 | 170,58 | 173,78 | 167,38 | 172,20 | 3,51% | 8.907,00 |
| 24.05.2022 | 171,30 | 172,88 | 165,16 | 166,36 | -3,77% | 14.073,00 |
| 23.05.2022 | 178,28 | 178,56 | 169,00 | 172,88 | -1,01% | 12.051,00 |
| 20.05.2022 | 175,30 | 179,82 | 173,00 | 174,64 | 0,43% | 15.148,00 |
| 19.05.2022 | 169,00 | 173,90 | 165,98 | 173,90 | -0,63% | 21.045,00 |
| 18.05.2022 | 180,80 | 180,80 | 174,36 | 175,00 | -2,73% | 12.083,00 |
| 17.05.2022 | 180,70 | 183,20 | 176,00 | 179,92 | -0,79% | 21.126,00 |
| 16.05.2022 | 179,38 | 188,32 | 177,56 | 181,36 | 4,00% | 27.960,00 |
| 13.05.2022 | 171,32 | 176,04 | 169,94 | 174,38 | 4,36% | 20.102,00 |
| 12.05.2022 | 158,92 | 170,28 | 155,88 | 167,10 | 0,70% | 27.538,00 |
| 11.05.2022 | 170,00 | 171,30 | 164,50 | 165,94 | 0,92% | 22.384,00 |
| 10.05.2022 | 166,30 | 170,98 | 162,36 | 164,42 | -1,66% | 25.672,00 |
| 09.05.2022 | 170,16 | 173,50 | 165,58 | 167,20 | -2,51% | 17.410,00 |
| 06.05.2022 | 179,42 | 179,80 | 166,40 | 171,50 | -6,09% | 22.046,00 |
| 05.05.2022 | 191,02 | 191,66 | 181,36 | 182,62 | 0,09% | 15.420,00 |
| 04.05.2022 | 190,48 | 191,04 | 181,26 | 182,46 | -3,86% | 16.727,00 |
| 03.05.2022 | 189,98 | 190,70 | 184,94 | 189,78 | 0,88% | 23.504,00 |
| 02.05.2022 | 183,18 | 189,86 | 180,26 | 188,12 | -1,24% | 26.907,00 |
| 29.04.2022 | 187,80 | 194,12 | 186,20 | 190,48 | 5,23% | 28.843,00 |
| 28.04.2022 | 182,32 | 183,66 | 177,00 | 181,02 | -0,54% | 23.152,00 |
| 27.04.2022 | 186,00 | 189,44 | 179,60 | 182,00 | -3,51% | 23.351,00 |
| 26.04.2022 | 195,98 | 196,62 | 187,26 | 188,62 | -2,94% | 10.773,00 |
| 25.04.2022 | 199,58 | 201,75 | 191,22 | 194,34 | -2,05% | 30.288,00 |
| 22.04.2022 | 202,40 | 209,15 | 198,20 | 198,40 | -0,09% | 32.675,00 |
| 21.04.2022 | 206,80 | 208,90 | 195,20 | 198,58 | -3,60% | 75.670,00 |
| 20.04.2022 | 242,00 | 243,25 | 196,00 | 206,00 | -36,32% | 197.269,00 |
| 19.04.2022 | 316,65 | 323,50 | 307,20 | 323,50 | 0,97% | 6.423,00 |
| 14.04.2022 | 322,25 | 325,45 | 319,00 | 320,40 | -0,59% | 3.424,00 |
| 13.04.2022 | 321,80 | 323,35 | 315,80 | 322,30 | -1,01% | 4.789,00 |
| 12.04.2022 | 319,00 | 330,00 | 317,90 | 325,60 | 1,50% | 5.478,00 |
| 11.04.2022 | 326,50 | 326,75 | 316,90 | 320,80 | -2,52% | 3.705,00 |
| 08.04.2022 | 336,35 | 336,75 | 327,95 | 329,10 | -0,26% | 2.671,00 |
| 07.04.2022 | 336,65 | 341,55 | 329,70 | 329,95 | -1,61% | 3.868,00 |
| 06.04.2022 | 349,45 | 349,45 | 332,60 | 335,35 | -4,05% | 5.909,00 |
| 05.04.2022 | 356,30 | 359,90 | 348,60 | 349,50 | -1,34% | 8.008,00 |
| 04.04.2022 | 339,95 | 354,25 | 336,35 | 354,25 | 4,92% | 6.845,00 |
| 01.04.2022 | 343,60 | 343,70 | 337,65 | 337,65 | -0,49% | 2.251,00 |
| 31.03.2022 | 344,55 | 347,85 | 337,90 | 339,30 | -1,61% | 2.978,00 |
| 30.03.2022 | 354,00 | 354,05 | 343,75 | 344,85 | -1,93% | 5.833,00 |
| 29.03.2022 | 346,70 | 353,15 | 342,00 | 351,65 | 3,76% | 6.810,00 |
| 28.03.2022 | 341,00 | 346,75 | 334,55 | 338,90 | 1,03% | 4.372,00 |
| 25.03.2022 | 342,80 | 344,15 | 333,40 | 335,45 | -1,28% | 2.898,00 |
| 24.03.2022 | 343,95 | 346,95 | 336,30 | 339,80 | -1,31% | 5.510,00 |
| 23.03.2022 | 348,05 | 348,40 | 343,10 | 344,30 | -0,95% | 4.708,00 |
| 22.03.2022 | 341,00 | 350,00 | 333,00 | 347,60 | 2,45% | 3.864,00 |