74,480€
-0,65%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 78,03 | 78,35 | 74,80 | 75,16 | -3,38% | 17.210,00 |
| 04.05.2026 | 78,50 | 78,83 | 77,68 | 77,79 | -2,83% | 8.746,00 |
| 30.04.2026 | 78,23 | 80,27 | 77,69 | 80,06 | 2,03% | 18.202,00 |
| 29.04.2026 | 78,69 | 79,36 | 77,76 | 78,46 | 0,11% | 6.802,00 |
| 28.04.2026 | 78,06 | 78,86 | 76,95 | 78,37 | 0,55% | 6.762,00 |
| 27.04.2026 | 78,79 | 79,11 | 77,73 | 77,95 | -1,11% | 7.614,00 |
| 24.04.2026 | 79,50 | 79,67 | 78,42 | 78,82 | -0,29% | 15.405,00 |
| 23.04.2026 | 79,25 | 81,29 | 78,85 | 79,05 | -0,55% | 17.905,00 |
| 22.04.2026 | 79,27 | 79,98 | 79,07 | 79,49 | 0,46% | 11.612,00 |
| 21.04.2026 | 80,77 | 81,16 | 78,80 | 79,13 | -1,44% | 24.624,00 |
| 20.04.2026 | 82,62 | 83,26 | 79,39 | 80,29 | -2,88% | 29.843,00 |
| 17.04.2026 | 82,68 | 83,57 | 80,36 | 82,67 | -1,63% | 82.318,00 |
| 16.04.2026 | 91,48 | 92,45 | 82,42 | 84,04 | -7,97% | 40.246,00 |
| 15.04.2026 | 90,26 | 91,50 | 89,08 | 91,32 | 1,56% | 21.893,00 |
| 14.04.2026 | 87,65 | 90,32 | 87,06 | 89,92 | 2,43% | 20.737,00 |
| 13.04.2026 | 87,83 | 88,94 | 87,25 | 87,79 | -0,18% | 9.919,00 |
| 10.04.2026 | 87,46 | 87,94 | 86,52 | 87,94 | 0,83% | 9.773,00 |
| 09.04.2026 | 85,12 | 87,46 | 84,81 | 87,22 | 2,53% | 16.973,00 |
| 08.04.2026 | 86,00 | 86,33 | 83,32 | 85,07 | -0,37% | 15.009,00 |
| 07.04.2026 | 85,38 | 86,36 | 84,89 | 85,39 | 0,22% | 14.912,00 |
| 02.04.2026 | 81,83 | 85,63 | 81,75 | 85,20 | 3,30% | 19.567,00 |
| 01.04.2026 | 82,89 | 83,70 | 81,17 | 82,48 | -0,92% | 9.665,00 |
| 31.03.2026 | 81,35 | 83,36 | 80,52 | 83,24 | 2,85% | 6.590,00 |
| 30.03.2026 | 80,82 | 82,37 | 80,39 | 80,94 | 0,15% | 9.142,00 |
| 27.03.2026 | 81,23 | 82,94 | 80,56 | 80,82 | -0,69% | 12.361,00 |
| 26.03.2026 | 79,70 | 83,14 | 78,95 | 81,38 | 1,87% | 10.210,00 |
| 25.03.2026 | 78,76 | 79,97 | 78,54 | 79,89 | 1,51% | 10.155,00 |
| 24.03.2026 | 80,35 | 80,97 | 78,41 | 78,71 | -2,10% | 5.340,00 |
| 23.03.2026 | 78,38 | 80,86 | 77,79 | 80,40 | 0,88% | 12.671,00 |
| 20.03.2026 | 79,52 | 79,97 | 78,59 | 79,69 | 0,46% | 11.106,00 |
| 19.03.2026 | 82,41 | 83,36 | 78,56 | 79,33 | -3,80% | 30.816,00 |
| 18.03.2026 | 82,68 | 82,96 | 81,41 | 82,46 | 0,81% | 11.365,00 |
| 17.03.2026 | 82,77 | 83,50 | 81,47 | 81,80 | -1,11% | 11.020,00 |
| 16.03.2026 | 83,38 | 83,57 | 82,15 | 82,71 | -0,76% | 7.927,00 |
| 13.03.2026 | 81,90 | 83,69 | 81,73 | 83,34 | 1,97% | 7.744,00 |
| 12.03.2026 | 81,60 | 82,72 | 81,33 | 81,73 | 0,08% | 9.541,00 |
| 11.03.2026 | 83,31 | 84,59 | 81,65 | 81,67 | -2,08% | 20.883,00 |
| 10.03.2026 | 84,32 | 84,80 | 82,69 | 83,40 | -1,14% | 20.256,00 |
| 09.03.2026 | 84,10 | 85,38 | 83,54 | 84,37 | -0,73% | 19.692,00 |
| 06.03.2026 | 85,41 | 86,32 | 84,14 | 84,99 | -0,42% | 16.876,00 |
| 05.03.2026 | 84,53 | 86,20 | 84,36 | 85,34 | 0,70% | 20.341,00 |
| 04.03.2026 | 83,38 | 85,78 | 83,21 | 84,75 | 1,07% | 26.593,00 |
| 03.03.2026 | 81,87 | 84,76 | 81,02 | 83,86 | 1,33% | 25.611,00 |
| 02.03.2026 | 78,93 | 83,74 | 78,41 | 82,76 | 1,70% | 44.207,00 |
| 27.02.2026 | 78,24 | 81,80 | 76,34 | 81,37 | 13,31% | 108.600,00 |
| 26.02.2026 | 70,43 | 73,80 | 70,20 | 71,81 | 2,44% | 38.792,00 |
| 25.02.2026 | 66,72 | 70,39 | 66,67 | 70,10 | 5,30% | 25.038,00 |
| 24.02.2026 | 64,83 | 67,32 | 63,89 | 66,57 | 3,00% | 28.122,00 |
| 23.02.2026 | 65,98 | 66,63 | 63,57 | 64,63 | -3,13% | 18.377,00 |
| 20.02.2026 | 65,80 | 66,94 | 64,99 | 66,72 | 1,93% | 11.687,00 |
| 19.02.2026 | 66,20 | 66,98 | 65,14 | 65,45 | -1,03% | 12.591,00 |
| 18.02.2026 | 65,24 | 66,41 | 64,56 | 66,13 | 1,47% | 16.385,00 |
| 17.02.2026 | 64,36 | 66,06 | 63,70 | 65,17 | -0,16% | 14.966,00 |
| 16.02.2026 | 65,07 | 65,41 | 64,26 | 65,28 | 0,80% | 6.734,00 |
| 13.02.2026 | 64,09 | 64,99 | 63,70 | 64,76 | 0,86% | 20.091,00 |
| 12.02.2026 | 67,46 | 67,53 | 63,28 | 64,21 | -4,56% | 39.867,00 |
| 11.02.2026 | 69,29 | 69,85 | 66,83 | 67,28 | -2,88% | 16.324,00 |
| 10.02.2026 | 68,25 | 71,11 | 67,99 | 69,27 | 1,49% | 17.253,00 |
| 09.02.2026 | 69,13 | 69,41 | 67,00 | 68,26 | -1,65% | 25.077,00 |
| 06.02.2026 | 68,54 | 69,77 | 68,07 | 69,40 | 1,53% | 15.932,00 |
| 05.02.2026 | 68,58 | 70,57 | 68,18 | 68,36 | 0,97% | 25.613,00 |
| 04.02.2026 | 67,87 | 69,02 | 67,08 | 67,70 | 0,41% | 18.763,00 |
| 03.02.2026 | 70,10 | 70,27 | 67,37 | 67,43 | -3,96% | 26.723,00 |
| 02.02.2026 | 69,33 | 72,11 | 69,33 | 70,21 | -0,23% | 18.994,00 |
| 30.01.2026 | 69,44 | 70,58 | 69,07 | 70,37 | 1,47% | 10.871,00 |
| 29.01.2026 | 70,82 | 70,88 | 69,01 | 69,35 | -1,91% | 43.059,00 |
| 28.01.2026 | 71,60 | 72,37 | 70,62 | 70,70 | -0,46% | 14.670,00 |
| 27.01.2026 | 72,45 | 72,58 | 70,19 | 71,03 | -1,52% | 20.974,00 |
| 26.01.2026 | 73,24 | 73,66 | 71,86 | 72,13 | -0,79% | 22.986,00 |
| 23.01.2026 | 71,34 | 73,31 | 70,99 | 72,70 | 2,37% | 20.475,00 |
| 22.01.2026 | 73,20 | 73,71 | 70,67 | 71,02 | -2,82% | 35.071,00 |
| 21.01.2026 | 70,28 | 73,29 | 68,52 | 73,08 | 2,92% | 68.173,00 |
| 20.01.2026 | 75,42 | 76,70 | 70,53 | 71,01 | -6,55% | 58.498,00 |
| 19.01.2026 | 75,66 | 76,52 | 75,28 | 75,99 | -0,31% | 22.439,00 |
| 16.01.2026 | 76,36 | 76,41 | 75,58 | 76,23 | 0,27% | 11.361,00 |
| 15.01.2026 | 76,35 | 77,46 | 75,64 | 76,02 | -0,18% | 18.763,00 |
| 14.01.2026 | 78,30 | 79,29 | 75,55 | 76,16 | -2,14% | 23.265,00 |
| 13.01.2026 | 76,90 | 78,24 | 76,39 | 77,83 | 1,55% | 13.908,00 |
| 12.01.2026 | 76,62 | 77,36 | 76,03 | 76,64 | -0,13% | 34.798,00 |
| 09.01.2026 | 77,74 | 77,86 | 76,00 | 76,74 | -1,29% | 21.021,00 |
| 08.01.2026 | 77,50 | 78,37 | 76,84 | 77,75 | 0,09% | 13.110,00 |
| 07.01.2026 | 77,52 | 79,05 | 77,05 | 77,68 | 0,21% | 14.633,00 |
| 06.01.2026 | 78,07 | 78,52 | 76,76 | 77,52 | -0,67% | 20.386,00 |
| 05.01.2026 | 78,13 | 79,06 | 77,59 | 78,04 | 0,47% | 11.429,00 |
| 02.01.2026 | 80,30 | 80,61 | 77,42 | 77,67 | -2,63% | 32.637,00 |
| 30.12.2025 | 79,81 | 80,06 | 79,66 | 79,77 | 0,01% | 3.717,00 |
| 29.12.2025 | 80,13 | 80,60 | 79,57 | 79,76 | 0,85% | 9.203,00 |
| 23.12.2025 | 79,22 | 79,67 | 78,78 | 79,09 | -0,36% | 18.636,00 |
| 22.12.2025 | 81,24 | 81,46 | 79,07 | 79,37 | -1,65% | 14.619,00 |
| 19.12.2025 | 80,29 | 81,55 | 79,82 | 80,70 | 0,56% | 16.648,00 |
| 18.12.2025 | 80,90 | 81,77 | 79,83 | 80,25 | -0,50% | 17.440,00 |
| 17.12.2025 | 81,43 | 82,92 | 80,48 | 80,66 | -0,40% | 26.024,00 |
| 16.12.2025 | 79,16 | 81,34 | 79,11 | 80,98 | 1,51% | 9.232,00 |
| 15.12.2025 | 81,30 | 82,05 | 79,61 | 79,77 | -1,45% | 28.702,00 |
| 12.12.2025 | 80,64 | 82,57 | 80,35 | 80,94 | 0,47% | 14.673,00 |
| 11.12.2025 | 79,50 | 80,76 | 79,04 | 80,57 | 0,79% | 26.496,00 |
| 10.12.2025 | 83,15 | 83,30 | 78,99 | 79,94 | -3,87% | 25.300,00 |
| 09.12.2025 | 83,25 | 83,70 | 82,13 | 83,15 | 0,43% | 32.000,00 |
| 08.12.2025 | 87,11 | 87,63 | 81,99 | 82,79 | -3,98% | 61.304,00 |
| 05.12.2025 | 87,85 | 89,87 | 83,97 | 86,22 | -2,59% | 44.141,00 |