57,975€
0,92%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 58,20 | 59,74 | 56,72 | 58,00 | 0,96% | 70.143,00 |
| 20.10.2026 | 62,36 | 62,89 | 56,67 | 57,45 | -7,71% | 41.637,00 |
| 19.10.2026 | 63,02 | 63,16 | 61,53 | 62,25 | -0,78% | 16.419,00 |
| 16.10.2026 | 64,02 | 64,23 | 62,02 | 62,74 | -2,86% | 9.265,00 |
| 15.10.2026 | 64,90 | 65,00 | 64,57 | 64,59 | 2,20% | 1.695,00 |
| 14.10.2026 | 62,86 | 64,12 | 62,41 | 63,20 | 0,45% | 11.127,00 |
| 13.10.2026 | 63,42 | 64,02 | 62,82 | 62,92 | -0,60% | 15.637,00 |
| 12.10.2026 | 63,00 | 64,00 | 62,90 | 63,30 | 0,76% | 4.195,00 |
| 09.10.2026 | 63,76 | 64,41 | 62,68 | 62,82 | -1,86% | 9.546,00 |
| 08.10.2026 | 62,30 | 64,04 | 62,20 | 64,01 | 2,89% | 15.535,00 |
| 07.10.2026 | 61,57 | 62,43 | 61,14 | 62,21 | 1,95% | 8.281,00 |
| 06.10.2026 | 60,41 | 61,09 | 59,79 | 61,02 | 1,46% | 15.994,00 |
| 05.10.2026 | 60,09 | 60,20 | 59,47 | 60,14 | 0,80% | 13.084,00 |
| 02.10.2026 | 60,58 | 60,64 | 59,29 | 59,66 | -1,23% | 12.456,00 |
| 01.10.2026 | 61,81 | 62,15 | 60,31 | 60,40 | -1,80% | 13.372,00 |
| 30.09.2026 | 62,24 | 62,41 | 61,19 | 61,51 | -0,92% | 4.284,00 |
| 29.09.2026 | 60,96 | 62,89 | 60,81 | 62,08 | 1,95% | 9.758,00 |
| 28.09.2026 | 62,72 | 63,81 | 60,60 | 60,89 | -2,64% | 11.923,00 |
| 25.09.2026 | 62,95 | 63,01 | 62,26 | 62,54 | -0,70% | 9.795,00 |
| 24.09.2026 | 62,70 | 63,35 | 62,53 | 62,98 | 0,39% | 4.519,00 |
| 23.09.2026 | 63,29 | 63,60 | 62,35 | 62,73 | -0,52% | 10.511,00 |
| 22.09.2026 | 64,38 | 64,78 | 62,60 | 63,06 | -1,48% | 18.729,00 |
| 21.09.2026 | 62,73 | 64,41 | 62,29 | 64,01 | 2,04% | 16.126,00 |
| 18.09.2026 | 65,88 | 65,95 | 61,17 | 62,73 | -4,52% | 46.033,00 |
| 17.09.2026 | 66,99 | 67,10 | 65,60 | 65,70 | -1,65% | 4.897,00 |
| 16.09.2026 | 67,46 | 67,72 | 66,52 | 66,80 | -1,16% | 3.448,00 |
| 15.09.2026 | 69,22 | 69,33 | 67,08 | 67,59 | -2,79% | 4.353,00 |
| 14.09.2026 | 67,01 | 70,07 | 66,98 | 69,53 | 4,26% | 16.865,00 |
| 11.09.2026 | 65,77 | 66,90 | 65,61 | 66,69 | 1,84% | 6.613,00 |
| 10.09.2026 | 65,66 | 65,80 | 64,62 | 65,48 | -0,03% | 6.502,00 |
| 09.09.2026 | 66,04 | 66,22 | 65,27 | 65,50 | -0,75% | 9.083,00 |
| 08.09.2026 | 67,02 | 67,25 | 65,34 | 66,00 | -2,38% | 12.999,00 |
| 07.09.2026 | 67,55 | 68,21 | 67,45 | 67,61 | 0,23% | 4.949,00 |
| 04.09.2026 | 70,87 | 71,22 | 67,35 | 67,45 | -4,70% | 16.045,00 |
| 03.09.2026 | 71,03 | 71,92 | 70,16 | 70,78 | -0,55% | 7.079,00 |
| 02.09.2026 | 69,42 | 71,62 | 69,27 | 71,17 | 2,57% | 9.257,00 |
| 01.09.2026 | 69,85 | 70,78 | 68,70 | 69,39 | -0,59% | 6.083,00 |
| 31.08.2026 | 70,35 | 70,39 | 69,63 | 69,80 | -1,12% | 13.654,00 |
| 28.08.2026 | 68,87 | 70,90 | 68,70 | 70,59 | 2,72% | 15.664,00 |
| 27.08.2026 | 69,16 | 69,64 | 68,05 | 68,72 | -1,88% | 12.573,00 |
| 26.08.2026 | 70,34 | 70,97 | 69,77 | 70,04 | -0,48% | 6.044,00 |
| 25.08.2026 | 68,63 | 70,64 | 68,10 | 70,38 | 2,45% | 12.381,00 |
| 24.08.2026 | 68,28 | 69,16 | 67,75 | 68,70 | 0,77% | 5.890,00 |
| 21.08.2026 | 68,44 | 68,95 | 67,79 | 68,17 | -0,44% | 11.702,00 |
| 20.08.2026 | 68,83 | 69,16 | 68,13 | 68,47 | -0,47% | 5.220,00 |
| 19.08.2026 | 67,48 | 69,60 | 66,60 | 68,80 | -8,47% | 12.208,00 |
| 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 |