WKN: | 552484 |
ISIN: | US64110L1061 |
Land: | USA |
Branche: | Technologie |
Sektor: | Internet |
Weshalb die Netflix-Aktie
ein AAA-Rating hat,
erfahren Sie im Performance-Check
vom 13. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
11.07.2025 |
1.066,60 1.069,00 |
1.069,00 1.066,60 |
1.066,60 | 1.069,00 |
2.138 -2,09% |
-2,09% |
10.07.2025 |
1.091,80 1.091,80 |
1.091,80 1.091,80 |
1.091,80 | 1.091,80 |
0 1,21% |
1,21% |
09.07.2025 |
1.078,80 1.078,80 |
1.078,80 1.078,80 |
1.078,80 | 1.078,80 |
0 -1,78% |
-1,78% |
08.07.2025 |
1.098,40 1.098,40 |
1.098,40 1.098,40 |
1.098,40 | 1.098,40 |
0 -0,40% |
-0,40% |
07.07.2025 |
1.092,00 1.102,80 |
1.103,80 1.092,00 |
1.092,00 | 1.102,80 |
5.515 0,27% |
0,27% |
04.07.2025 |
1.099,80 1.099,80 |
1.099,80 1.099,80 |
1.099,80 | 1.099,80 |
0 0,81% |
0,81% |
03.07.2025 |
1.091,00 1.091,00 |
1.091,00 1.091,00 |
1.091,00 | 1.091,00 |
0 -0,69% |
-0,69% |
02.07.2025 |
1.098,60 1.098,60 |
1.098,60 1.098,60 |
1.098,60 | 1.098,60 |
0 -3,14% |
-3,14% |
01.07.2025 |
1.134,20 1.134,20 |
1.134,20 1.134,20 |
1.134,20 | 1.134,20 |
0 0,82% |
0,82% |
30.06.2025 |
1.125,00 1.125,00 |
1.125,00 1.125,00 |
1.125,00 | 1.125,00 |
0 0,72% |
0,72% |
27.06.2025 |
1.117,00 1.117,00 |
1.117,00 1.117,00 |
1.117,00 | 1.117,00 |
0 2,05% |
2,05% |
26.06.2025 |
1.094,60 1.094,60 |
1.094,60 1.094,60 |
1.094,60 | 1.094,60 |
0 -1,14% |
-1,14% |
25.06.2025 |
1.099,20 1.107,20 |
1.107,20 1.099,20 |
1.099,20 | 1.107,20 |
3.322 2,05% |
2,05% |
24.06.2025 |
1.085,00 1.085,00 |
1.085,00 1.085,00 |
1.085,00 | 1.085,00 |
0 0,74% |
0,74% |
23.06.2025 |
1.070,20 1.077,00 |
1.077,00 1.070,20 |
1.070,20 | 1.077,00 |
56.891 1,68% |
1,68% |
20.06.2025 |
1.059,20 1.059,20 |
1.059,20 1.059,20 |
1.059,20 | 1.059,20 |
0 -0,02% |
-0,02% |
19.06.2025 |
1.059,40 1.059,40 |
1.059,40 1.059,40 |
1.059,40 | 1.059,40 |
0 -0,08% |
-0,08% |
18.06.2025 |
1.060,20 1.060,20 |
1.060,20 1.060,20 |
1.060,20 | 1.060,20 |
0 0,74% |
0,74% |
17.06.2025 |
1.052,40 1.052,40 |
1.052,40 1.052,40 |
1.052,40 | 1.052,40 |
0 0,29% |
0,29% |
16.06.2025 |
1.049,40 1.049,40 |
1.049,40 1.049,40 |
1.049,40 | 1.049,40 |
0 0,11% |
0,11% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
864,70 940,40 |
940,40 803,80 |
803,80 | 940,40 | 8,75% |
Februar |
940,40 940,60 |
1.013,00 926,90 |
926,90 | 940,60 | 0,02% |
März |
940,60 856,60 |
923,90 794,70 |
794,70 | 856,60 | -8,93% |
April |
856,60 991,50 |
991,50 784,90 |
784,90 | 991,50 | 15,75% |
Mai |
991,50 1.062,00 |
1.073,00 991,50 |
991,50 | 1.062,00 | 7,11% |
Juni |
1.062,00 1.136,60 |
1.136,60 1.047,00 |
1.047,00 | 1.136,60 | 7,02% |
Juli |
1.136,60 1.061,00 |
1.101,00 1.061,00 |
1.061,00 | 1.061,00 | -6,65% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
864,70 1.061,00 |
1.136,60 784,90 |
784,90 | 1.061,00 | 22,70% |
2024 |
441,95 864,70 |
892,20 425,90 |
425,90 | 864,70 | 95,66% |
2023 |
268,30 441,95 |
449,10 268,30 |
268,30 | 441,95 | 64,72% |
2022 |
540,40 268,30 |
527,00 157,88 |
157,88 | 268,30 | -50,35% |
2021 |
432,70 540,40 |
613,30 394,80 |
394,80 | 540,40 | 24,89% |
2020 |
294,05 432,70 |
493,80 281,20 |
281,20 | 432,70 | 47,15% |
2019 |
224,33 294,05 |
342,75 224,33 |
224,33 | 294,05 | 31,08% |
2018 |
161,23 224,33 |
360,00 161,23 |
161,23 | 224,33 | 39,14% |
2017 |
119,13 161,23 |
172,21 119,13 |
119,13 | 161,23 | 35,34% |
2016 |
108,80 119,13 |
122,96 73,60 |
73,60 | 119,13 | 9,49% |
2015 |
39,44 108,80 |
121,40 38,86 |
38,86 | 108,80 | 175,86% |
2014 |
38,42 39,44 |
53,60 31,03 |
31,03 | 39,44 | 2,65% |
2013 |
9,66 38,42 |
39,50 9,66 |
9,66 | 38,42 | 297,72% |
2012 |
7,60 9,66 |
13,84 6,00 |
6,00 | 9,66 | 27,11% |
2011 |
19,62 7,60 |
30,37 6,70 |
6,70 | 7,60 | -61,26% |
2010 |
5,60 19,62 |
22,70 4,92 |
4,92 | 19,62 | 250,36% |
2009 |
2,79 5,60 |
5,88 2,79 |
2,79 | 5,60 | 100,72% |
2008 |
2,63 2,79 |
3,70 2,02 |
2,02 | 2,79 | 6,08% |
2007 |
2,79 2,63 |
2,86 1,64 |
1,64 | 2,63 | -5,73% |
2006 |
3,20 2,79 |
3,74 2,06 |
2,06 | 2,79 | -12,81% |
2005 |
1,30 3,20 |
3,65 0,96 |
0,96 | 3,20 | 146,15% |
2004 |
3,32 1,30 |
4,50 1,06 |
1,06 | 1,30 | -60,84% |
2003 |
0,65 3,32 |
3,71 0,65 |
0,65 | 3,32 | 410,77% |
2002 |
1,31 0,65 |
1,31 0,41 |
0,41 | 0,65 | -50,38% |