20,900€
-0,48%
Echtzeit-Aktienkurs NETFLIX INC. CDR
Bid:
Ask:
Aktienkurse zur NETFLIX INC. CDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 21,40 | 21,90 | 20,90 | 21,00 | -1,41% | - |
| 09.01.2026 | 21,50 | 21,50 | 21,30 | 21,30 | 0,00% | - |
| 08.01.2026 | 21,30 | 21,50 | 21,10 | 21,30 | -0,47% | - |
| 07.01.2026 | 21,30 | 21,80 | 21,30 | 21,40 | 0,00% | - |
| 06.01.2026 | 21,50 | 21,90 | 21,10 | 21,40 | -0,47% | - |
| 05.01.2026 | 21,70 | 22,00 | 21,50 | 21,50 | -0,46% | - |
| 02.01.2026 | 22,10 | 22,50 | 21,60 | 21,60 | -2,70% | - |
| 29.12.2025 | 22,10 | 22,80 | 21,90 | 22,20 | 0,91% | - |
| 23.12.2025 | 21,90 | 22,10 | 21,70 | 22,00 | -1,35% | - |
| 22.12.2025 | 22,30 | 22,50 | 22,30 | 22,30 | 0,00% | - |
| 19.12.2025 | 22,30 | 22,30 | 22,10 | 22,30 | 0,90% | - |
| 18.12.2025 | 22,30 | 22,70 | 22,10 | 22,10 | 0,91% | - |
| 16.12.2025 | 22,10 | 22,10 | 21,70 | 21,90 | -3,52% | - |
| 15.12.2025 | 22,50 | 22,70 | 22,50 | 22,70 | 2,25% | - |
| 11.12.2025 | 21,90 | 22,30 | 21,70 | 22,20 | -3,06% | - |
| 09.12.2025 | 22,90 | 23,10 | 22,50 | 22,90 | -4,18% | - |
| 08.12.2025 | 23,70 | 24,10 | 23,50 | 23,90 | 1,27% | - |
| 05.12.2025 | 24,10 | 24,70 | 23,10 | 23,60 | -2,88% | - |
| 04.12.2025 | 24,30 | 24,50 | 23,90 | 24,30 | -5,08% | - |
| 03.12.2025 | 25,70 | 25,70 | 25,50 | 25,60 | -0,39% | - |
| 02.12.2025 | 25,70 | 25,90 | 25,50 | 25,70 | 1,58% | - |
| 01.12.2025 | 25,20 | 25,50 | 24,70 | 25,30 | 0,80% | - |
| 28.11.2025 | 25,10 | 25,10 | 24,90 | 25,10 | 0,80% | - |
| 27.11.2025 | 25,10 | 25,30 | 24,90 | 24,90 | 1,63% | - |
| 26.11.2025 | 24,70 | 24,90 | 24,50 | 24,50 | -2,39% | - |
| 25.11.2025 | 25,30 | 25,30 | 25,10 | 25,10 | 1,62% | - |
| 24.11.2025 | 24,70 | 25,10 | 24,30 | 24,70 | -4,26% | - |
| 20.11.2025 | 26,30 | 26,30 | 25,80 | 25,80 | -4,09% | - |
| 19.11.2025 | 26,70 | 27,10 | 26,70 | 26,90 | -0,74% | 10,00 |
| 18.11.2025 | 25,70 | 27,10 | 25,70 | 27,10 | 3,83% | 200,00 |
| 17.11.2025 | 26,10 | 26,20 | 25,70 | 26,10 | -2,97% | - |
| 14.11.2025 | 27,10 | 27,10 | 26,70 | 26,90 | 0,00% | - |
| 13.11.2025 | 27,30 | 27,50 | 26,90 | 26,90 | 0,00% | - |
| 12.11.2025 | 26,90 | 27,00 | 26,70 | 26,90 | 1,51% | - |
| 11.11.2025 | 26,30 | 26,70 | 26,20 | 26,50 | 1,53% | - |
| 10.11.2025 | 26,40 | 26,40 | 26,00 | 26,10 | 2,35% | - |
| 07.11.2025 | 25,90 | 26,10 | 25,50 | 25,50 | -0,78% | - |
| 06.11.2025 | 26,00 | 26,10 | 25,50 | 25,70 | -0,77% | - |
| 04.11.2025 | 26,00 | 26,10 | 25,70 | 25,90 | -3,72% | - |
| 03.11.2025 | 26,80 | 27,10 | 26,70 | 26,90 | 3,46% | - |
| 31.10.2025 | 26,00 | 26,30 | 25,80 | 26,00 | 1,17% | - |
| 30.10.2025 | 25,90 | 26,10 | 25,70 | 25,70 | -1,53% | - |
| 29.10.2025 | 26,20 | 26,30 | 25,90 | 26,10 | 0,00% | - |
| 28.10.2025 | 25,60 | 26,30 | 25,60 | 26,10 | 1,56% | - |
| 27.10.2025 | 25,90 | 26,10 | 25,50 | 25,70 | -0,39% | - |
| 24.10.2025 | 26,30 | 26,40 | 25,70 | 25,80 | -1,53% | - |
| 23.10.2025 | 28,80 | 29,00 | 26,10 | 26,20 | -0,38% | - |
| 22.10.2025 | 29,20 | 29,40 | 26,30 | 26,30 | -10,24% | - |
| 21.10.2025 | 29,00 | 29,30 | 28,90 | 29,30 | 0,69% | - |
| 20.10.2025 | 28,20 | 29,30 | 28,00 | 29,10 | 4,30% | 25,00 |
| 17.10.2025 | 27,50 | 27,90 | 27,30 | 27,90 | -5,10% | - |
| 13.10.2025 | 29,50 | 29,60 | 29,10 | 29,40 | 1,38% | - |
| 10.10.2025 | 29,20 | 29,20 | 29,00 | 29,00 | 1,05% | - |
| 09.10.2025 | 28,30 | 28,80 | 28,30 | 28,70 | 5,90% | - |
| 06.10.2025 | 27,20 | 27,30 | 26,90 | 27,10 | -1,09% | 19,00 |
| 03.10.2025 | 27,20 | 27,40 | 27,20 | 27,40 | 0,37% | - |
| 02.10.2025 | 27,50 | 27,60 | 26,50 | 27,30 | -1,80% | 10,00 |
| 01.10.2025 | 27,90 | 28,00 | 27,80 | 27,80 | -1,42% | - |
| 30.09.2025 | 28,40 | 28,40 | 28,20 | 28,20 | -1,40% | - |
| 26.09.2025 | 28,50 | 28,70 | 28,40 | 28,60 | 0,70% | - |
| 25.09.2025 | 28,30 | 28,40 | 28,20 | 28,40 | -2,41% | - |
| 18.09.2025 | 29,10 | 29,20 | 28,90 | 29,10 | 3,19% | - |
| 17.09.2025 | 28,20 | 28,70 | 28,20 | 28,20 | -0,35% | - |
| 16.09.2025 | 28,40 | 28,50 | 28,20 | 28,30 | -0,35% | - |
| 12.09.2025 | 28,60 | 28,60 | 28,40 | 28,40 | -4,38% | - |
| 11.09.2025 | 29,50 | 29,70 | 29,50 | 29,70 | -0,67% | - |
| 10.09.2025 | 30,00 | 30,20 | 29,50 | 29,90 | 1,70% | - |
| 09.09.2025 | 29,40 | 29,60 | 29,40 | 29,40 | -0,34% | - |
| 05.09.2025 | 30,10 | 30,20 | 29,30 | 29,50 | -0,67% | - |
| 04.09.2025 | 29,30 | 29,90 | 29,20 | 29,70 | 2,06% | - |
| 03.09.2025 | 29,10 | 29,30 | 28,70 | 29,10 | 0,69% | - |
| 02.09.2025 | 29,20 | 29,20 | 28,30 | 28,90 | -1,37% | 5,00 |
| 01.09.2025 | 29,30 | 29,50 | 28,70 | 29,30 | 1,38% | - |
| 29.08.2025 | 29,50 | 29,50 | 28,70 | 28,90 | -1,37% | - |
| 28.08.2025 | 29,20 | 29,50 | 29,00 | 29,30 | 0,00% | - |
| 27.08.2025 | 29,30 | 29,50 | 29,10 | 29,30 | 0,00% | - |