Börse:
415,200€
0,95%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
413,900€
Ask:
416,500€
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 410,75 | 415,45 | 410,75 | 415,20 | 0,95% | 952,00 |
| 15.01.2021 | 413,80 | 416,35 | 409,75 | 411,30 | -0,93% | 1.318,00 |
| 14.01.2021 | 419,00 | 423,85 | 415,15 | 415,15 | -0,34% | 2.001,00 |
| 13.01.2021 | 406,80 | 417,10 | 403,60 | 416,55 | 3,36% | 2.953,00 |
| 12.01.2021 | 413,00 | 413,00 | 401,50 | 403,00 | -3,03% | 1.992,00 |
| 11.01.2021 | 415,00 | 420,00 | 413,55 | 415,60 | 0,24% | 1.484,00 |
| 08.01.2021 | 417,00 | 418,80 | 412,50 | 414,60 | -0,19% | 2.341,00 |
| 07.01.2021 | 411,70 | 420,50 | 408,75 | 415,40 | -0,10% | 4.798,00 |
| 06.01.2021 | 420,55 | 420,55 | 407,15 | 415,80 | -2,04% | 8.447,00 |
| 05.01.2021 | 430,00 | 430,40 | 422,90 | 424,45 | -0,45% | 2.627,00 |
| 04.01.2021 | 441,35 | 441,40 | 424,55 | 426,35 | -1,17% | 5.384,00 |
| 30.12.2020 | 434,50 | 435,00 | 431,20 | 431,40 | -0,29% | 1.548,00 |
| 29.12.2020 | 424,50 | 435,40 | 421,00 | 432,65 | 3,17% | 4.016,00 |
| 28.12.2020 | 424,25 | 424,55 | 414,55 | 419,35 | -1,24% | 3.369,00 |
| 23.12.2020 | 434,00 | 434,00 | 423,70 | 424,60 | -1,24% | 1.370,00 |
| 22.12.2020 | 431,05 | 436,30 | 428,00 | 429,95 | -0,05% | 1.290,00 |
| 21.12.2020 | 435,00 | 439,95 | 427,30 | 430,15 | -1,22% | 6.466,00 |
| 18.12.2020 | 434,65 | 437,35 | 432,65 | 435,45 | 0,71% | 2.379,00 |
| 17.12.2020 | 430,65 | 436,30 | 428,65 | 432,40 | 0,93% | 971,00 |
| 16.12.2020 | 426,40 | 430,90 | 424,75 | 428,40 | 0,85% | 2.465,00 |
| 15.12.2020 | 429,45 | 431,00 | 422,60 | 424,80 | -0,13% | 5.034,00 |
| 14.12.2020 | 413,25 | 427,20 | 412,40 | 425,35 | 3,22% | 2.072,00 |
| 11.12.2020 | 410,95 | 414,30 | 406,40 | 412,10 | -0,56% | 2.887,00 |
| 10.12.2020 | 408,95 | 415,10 | 402,30 | 414,40 | -1,32% | 3.455,00 |
| 09.12.2020 | 422,15 | 424,70 | 419,95 | 419,95 | -0,10% | 2.023,00 |
| 08.12.2020 | 428,00 | 430,00 | 418,10 | 420,35 | -0,46% | 4.212,00 |
| 07.12.2020 | 410,55 | 423,60 | 410,10 | 422,30 | 2,82% | 2.583,00 |
| 04.12.2020 | 409,45 | 414,45 | 406,20 | 410,70 | -0,38% | 1.235,00 |
| 03.12.2020 | 416,55 | 418,45 | 410,30 | 412,25 | -1,01% | 1.706,00 |
| 02.12.2020 | 418,40 | 419,00 | 409,00 | 416,45 | -0,32% | 2.528,00 |
| 01.12.2020 | 410,25 | 421,80 | 408,65 | 417,80 | 3,44% | 4.502,00 |
| 30.11.2020 | 409,80 | 410,10 | 402,00 | 403,90 | -1,94% | 1.887,00 |
| 27.11.2020 | 409,15 | 412,40 | 403,80 | 411,90 | 1,05% | 1.390,00 |
| 26.11.2020 | 407,75 | 409,70 | 406,35 | 407,60 | 0,63% | 780,00 |
| 25.11.2020 | 407,40 | 408,00 | 402,80 | 405,05 | -0,04% | 2.186,00 |
| 24.11.2020 | 406,00 | 406,00 | 400,60 | 405,20 | -0,87% | 5.011,00 |
| 23.11.2020 | 410,15 | 414,40 | 407,40 | 408,75 | -0,28% | 3.738,00 |
| 20.11.2020 | 409,00 | 411,00 | 405,85 | 409,90 | 0,18% | 1.837,00 |
| 19.11.2020 | 407,40 | 411,85 | 405,80 | 409,15 | 0,55% | 2.415,00 |
| 18.11.2020 | 403,45 | 407,50 | 402,50 | 406,90 | 0,25% | 1.629,00 |
| 17.11.2020 | 404,95 | 410,70 | 402,70 | 405,90 | 0,11% | 2.211,00 |
| 16.11.2020 | 408,70 | 410,95 | 399,05 | 405,45 | -0,45% | 4.788,00 |
| 13.11.2020 | 413,40 | 413,50 | 405,75 | 407,30 | -1,86% | 1.876,00 |
| 12.11.2020 | 416,50 | 421,15 | 413,00 | 415,00 | 0,84% | 3.428,00 |
| 11.11.2020 | 407,45 | 413,60 | 404,45 | 411,55 | 1,12% | 4.707,00 |
| 10.11.2020 | 401,00 | 407,00 | 391,45 | 407,00 | -2,01% | 20.722,00 |
| 09.11.2020 | 441,40 | 441,40 | 393,45 | 415,35 | -3,14% | 21.680,00 |
| 06.11.2020 | 432,35 | 433,80 | 423,90 | 428,80 | -1,18% | 2.116,00 |
| 05.11.2020 | 430,05 | 433,90 | 424,45 | 433,90 | 1,64% | 6.634,00 |
| 04.11.2020 | 421,95 | 433,25 | 421,05 | 426,90 | 1,89% | 8.988,00 |
| 03.11.2020 | 418,45 | 422,65 | 409,75 | 419,00 | 1,26% | 3.368,00 |
| 02.11.2020 | 410,25 | 418,05 | 408,80 | 413,80 | 0,58% | 7.541,00 |
| 30.10.2020 | 423,55 | 432,40 | 408,00 | 411,40 | -0,35% | 4.516,00 |
| 29.10.2020 | 416,50 | 420,60 | 410,50 | 412,85 | -0,46% | 5.029,00 |
| 28.10.2020 | 413,35 | 420,90 | 412,10 | 414,75 | 1,48% | 8.588,00 |
| 27.10.2020 | 413,80 | 415,05 | 408,40 | 408,70 | -0,04% | 4.963,00 |
| 26.10.2020 | 409,35 | 418,90 | 408,40 | 408,85 | -0,10% | 5.251,00 |
| 23.10.2020 | 411,05 | 412,70 | 407,70 | 409,25 | -0,01% | 4.713,00 |
| 22.10.2020 | 411,95 | 417,35 | 408,00 | 409,30 | -1,56% | 8.730,00 |
| 21.10.2020 | 420,30 | 426,60 | 412,45 | 415,80 | -6,45% | 18.368,00 |
| 20.10.2020 | 455,95 | 456,00 | 441,75 | 444,45 | -1,74% | 3.663,00 |
| 19.10.2020 | 460,50 | 465,00 | 447,00 | 452,30 | -1,71% | 10.456,00 |
| 16.10.2020 | 462,25 | 471,80 | 458,35 | 460,15 | -0,35% | 3.253,00 |
| 15.10.2020 | 457,40 | 470,85 | 456,30 | 461,75 | -2,59% | 9.214,00 |
| 14.10.2020 | 473,95 | 486,45 | 470,85 | 474,05 | 1,68% | 4.215,00 |
| 13.10.2020 | 454,05 | 466,50 | 454,05 | 466,20 | 1,31% | 4.083,00 |
| 12.10.2020 | 458,65 | 466,10 | 456,15 | 460,15 | 0,83% | 4.670,00 |
| 09.10.2020 | 453,95 | 460,20 | 452,05 | 456,35 | 2,07% | 4.167,00 |
| 08.10.2020 | 453,45 | 456,35 | 446,80 | 447,10 | -0,75% | 4.116,00 |
| 07.10.2020 | 431,90 | 452,25 | 431,25 | 450,50 | 3,75% | 5.687,00 |
| 06.10.2020 | 440,00 | 442,00 | 432,75 | 434,20 | -0,47% | 1.875,00 |
| 05.10.2020 | 432,35 | 436,25 | 426,05 | 436,25 | -0,56% | 3.050,00 |
| 02.10.2020 | 442,00 | 448,95 | 437,60 | 438,70 | 1,18% | 7.425,00 |
| 01.10.2020 | 427,00 | 436,60 | 426,45 | 433,60 | 1,95% | 6.301,00 |
| 30.09.2020 | 420,50 | 426,60 | 414,95 | 425,30 | 1,72% | 2.805,00 |
| 29.09.2020 | 422,80 | 423,00 | 415,00 | 418,10 | 0,99% | 2.316,00 |
| 28.09.2020 | 416,55 | 422,75 | 412,70 | 414,00 | 0,82% | 3.829,00 |
| 25.09.2020 | 408,50 | 411,50 | 403,15 | 410,65 | 0,77% | 2.014,00 |
| 24.09.2020 | 400,75 | 408,45 | 399,25 | 407,50 | -0,84% | 3.263,00 |
| 23.09.2020 | 419,65 | 420,20 | 410,95 | 410,95 | -0,34% | 2.159,00 |
| 22.09.2020 | 411,10 | 419,15 | 409,95 | 412,35 | 2,60% | 4.861,00 |
| 21.09.2020 | 395,20 | 406,95 | 389,00 | 401,90 | 2,19% | 5.121,00 |
| 18.09.2020 | 399,95 | 404,80 | 393,30 | 393,30 | -1,65% | 2.398,00 |
| 17.09.2020 | 407,00 | 408,65 | 398,25 | 399,90 | -4,10% | 5.487,00 |
| 16.09.2020 | 418,50 | 425,00 | 413,75 | 417,00 | 0,35% | 2.204,00 |
| 15.09.2020 | 405,95 | 416,75 | 404,00 | 415,55 | 2,48% | 2.683,00 |
| 14.09.2020 | 411,35 | 413,60 | 403,30 | 405,50 | -0,76% | 4.414,00 |
| 11.09.2020 | 411,00 | 415,40 | 407,50 | 408,60 | -2,55% | 5.051,00 |
| 10.09.2020 | 426,75 | 426,75 | 417,00 | 419,30 | -2,19% | 3.767,00 |
| 09.09.2020 | 433,80 | 442,25 | 426,40 | 428,70 | -1,11% | 6.016,00 |
| 08.09.2020 | 434,90 | 442,10 | 418,00 | 433,50 | 0,43% | 8.318,00 |
| 07.09.2020 | 432,10 | 434,80 | 428,75 | 431,65 | 2,37% | 2.333,00 |
| 04.09.2020 | 434,05 | 446,20 | 412,60 | 421,65 | -5,37% | 11.539,00 |
| 03.09.2020 | 468,00 | 469,15 | 445,60 | 445,60 | -3,15% | 10.093,00 |
| 02.09.2020 | 471,15 | 474,90 | 455,00 | 460,10 | 0,48% | 6.128,00 |
| 01.09.2020 | 443,55 | 462,15 | 441,55 | 457,90 | 5,17% | 6.485,00 |
| 31.08.2020 | 444,95 | 446,40 | 433,90 | 435,40 | -1,65% | 3.170,00 |
| 28.08.2020 | 446,10 | 451,70 | 440,40 | 442,70 | -2,28% | 2.342,00 |
| 27.08.2020 | 458,15 | 459,15 | 448,50 | 453,05 | 1,16% | 6.897,00 |
| 26.08.2020 | 413,50 | 447,85 | 413,50 | 447,85 | 7,62% | 3.497,00 |