Deutsche Märkte geschlossen

Netflix, Inc. (NFC.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
562,00+10,30 (+1,87%)
Börsenschluss: 05:35PM CET
Zeitraum:
03. März 2023 - 03. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 2024558,30563,00554,90562,00562,002.035
29. Feb. 2024549,30560,20548,50551,70551,704.970
28. Feb. 2024556,00556,00545,00549,80549,802.774
27. Feb. 2024541,10554,40540,10550,20550,204.747
26. Feb. 2024537,10543,20535,50541,60541,601.838
23. Feb. 2024544,20546,60536,50537,40537,402.415
22. Feb. 2024533,20542,30529,90541,30541,303.832
21. Feb. 2024530,40533,30525,20530,00530,001.966
20. Feb. 2024538,60541,00527,80531,00531,004.141
19. Feb. 2024540,10542,00538,90539,50539,501.297
16. Feb. 2024551,70556,40537,30542,00542,005.988
15. Feb. 2024543,30549,00539,00542,50542,503.920
14. Feb. 2024519,00537,60519,00531,80531,803.737
13. Feb. 2024517,20520,30512,20518,60518,602.223
12. Feb. 2024519,00526,10519,00526,10526,102.395
09. Feb. 2024518,60527,50517,70520,70520,703.763
08. Feb. 2024519,60523,50516,60523,20523,202.062
07. Feb. 2024514,50527,00514,30525,20525,201.542
06. Feb. 2024523,10527,00517,00520,20520,203.603
05. Feb. 2024522,00536,00519,70522,00522,002.879
02. Feb. 2024522,80525,40521,10523,70523,703.093
01. Feb. 2024525,00528,40521,00521,10521,101.684
31. Jan. 2024515,70522,60515,00521,40521,402.935
30. Jan. 2024527,90532,90519,60521,70521,704.163
29. Jan. 2024528,60532,10521,70525,30525,303.336
26. Jan. 2024513,30530,70512,90530,70530,705.028
25. Jan. 2024499,95515,30499,90513,00513,006.017
24. Jan. 2024490,35514,00489,25503,90503,9017.019
23. Jan. 2024446,85462,40445,00446,75446,754.178
22. Jan. 2024445,80448,40441,85447,60447,603.136
19. Jan. 2024448,75449,30438,90439,35439,351.728
18. Jan. 2024441,25447,05440,95444,90444,902.313
17. Jan. 2024438,10446,90438,10443,00443,003.207
16. Jan. 2024447,85454,00443,70446,05446,052.874
15. Jan. 2024449,00450,90447,95448,20448,201.213
12. Jan. 2024447,90459,00447,90452,20452,205.068
11. Jan. 2024437,95458,05437,60444,15444,152.541
10. Jan. 2024439,90444,90432,05433,20433,201.833
09. Jan. 2024437,50440,55433,35440,40440,403.335
08. Jan. 2024433,55437,40430,40437,30437,30590
05. Jan. 2024434,20438,00431,70432,95432,951.405
04. Jan. 2024429,35437,15428,45437,15437,151.512
03. Jan. 2024427,50433,25425,00431,90431,902.547
02. Jan. 2024441,45442,75430,45432,00432,002.497
29. Dez. 2023442,65445,00441,55442,40442,40804
28. Dez. 2023442,20444,40440,70442,40442,402.238
27. Dez. 2023443,95445,65441,15442,40442,401.058
22. Dez. 2023447,05448,45442,95445,65445,651.107
21. Dez. 2023448,00450,60445,25446,15446,152.255
20. Dez. 2023450,55456,15448,00454,20454,203.056
19. Dez. 2023444,05448,00443,10447,75447,751.825
18. Dez. 2023431,25450,00431,20445,00445,003.428
15. Dez. 2023429,20432,80427,85432,25432,253.892
14. Dez. 2023443,50444,00426,40426,90426,904.224
13. Dez. 2023428,95440,75428,40437,70437,701.643
12. Dez. 2023429,85431,40426,35428,85428,851.598
11. Dez. 2023421,95437,50420,60433,85433,853.014
08. Dez. 2023418,45423,10417,80422,20422,201.363
07. Dez. 2023414,70419,00413,85418,05418,051.749
06. Dez. 2023421,60425,95416,40416,40416,401.545
05. Dez. 2023416,75421,60416,00419,25419,251.261
04. Dez. 2023427,95427,95417,55420,15420,151.864
01. Dez. 2023433,70436,60431,15431,15431,151.036
30. Nov. 2023436,00438,85433,25433,50433,501.183
29. Nov. 2023435,50438,60433,05433,65433,651.055
28. Nov. 2023437,00437,05433,85434,30434,30634
27. Nov. 2023435,50440,30435,35438,40438,401.894
24. Nov. 2023437,50439,00435,25437,65437,651.235
23. Nov. 2023436,15439,95436,15437,35437,35564
22. Nov. 2023433,15443,10433,05440,85440,852.502
21. Nov. 2023432,20435,85430,35435,45435,451.367
20. Nov. 2023425,25431,00425,05430,65430,65907
17. Nov. 2023429,70431,30425,75426,40426,401.632
16. Nov. 2023425,05427,75423,05427,75427,751.864
15. Nov. 2023414,00425,30413,15425,10425,103.646
14. Nov. 2023416,60418,85412,30415,80415,803.849
13. Nov. 2023416,25420,00414,75416,70416,701.558
10. Nov. 2023407,65415,20407,10414,25414,254.529
09. Nov. 2023408,40411,25407,75409,70409,702.220
08. Nov. 2023406,20410,00405,50406,35406,351.226
07. Nov. 2023404,05409,90404,00408,20408,201.491
06. Nov. 2023403,10404,40400,70401,30401,301.490
03. Nov. 2023401,55403,70398,35403,70403,704.833
02. Nov. 2023398,20400,10392,40400,10400,103.494
01. Nov. 2023389,25397,80388,25394,80394,801.640
31. Okt. 2023385,05387,30381,70385,85385,852.855
30. Okt. 2023378,20385,85376,70385,85385,852.680
27. Okt. 2023385,55386,95378,35379,30379,302.690
26. Okt. 2023385,25394,85384,30387,70387,704.343
25. Okt. 2023388,05395,45388,05391,00391,003.656
24. Okt. 2023382,25391,50382,25388,00388,003.290
23. Okt. 2023379,85383,85375,65378,45378,453.214
20. Okt. 2023377,25387,00376,60378,05378,053.715
19. Okt. 2023368,60386,00367,55377,35377,3518.740
18. Okt. 2023335,60335,60331,95332,00332,003.523
17. Okt. 2023342,75343,35337,95338,65338,652.565
16. Okt. 2023338,05341,25336,00340,75340,754.441
13. Okt. 2023343,80343,85333,80337,65337,656.544
12. Okt. 2023345,65348,75345,10346,70346,702.328
11. Okt. 2023354,20355,60349,80352,05352,053.272
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...