87,860€
0,62%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 87,37 | 87,73 | 86,53 | 87,67 | 0,40% | 673,00 |
| 09.04.2026 | 85,08 | 87,46 | 84,83 | 87,32 | 2,89% | 597,00 |
| 08.04.2026 | 86,09 | 86,65 | 83,34 | 84,87 | -0,35% | 746,00 |
| 07.04.2026 | 85,41 | 86,36 | 84,89 | 85,17 | 0,24% | 884,00 |
| 02.04.2026 | 81,85 | 85,16 | 81,72 | 84,96 | 2,63% | 681,00 |
| 01.04.2026 | 82,93 | 83,68 | 81,21 | 82,79 | -0,26% | 918,00 |
| 31.03.2026 | 81,29 | 83,35 | 80,51 | 83,00 | 2,22% | 325,00 |
| 30.03.2026 | 81,18 | 82,35 | 80,39 | 81,20 | 0,38% | 893,00 |
| 27.03.2026 | 81,10 | 82,94 | 80,55 | 80,89 | -0,53% | 1.248,00 |
| 26.03.2026 | 79,51 | 83,13 | 78,96 | 81,32 | 1,76% | 562,00 |
| 25.03.2026 | 78,83 | 79,94 | 78,58 | 79,91 | 1,32% | 1.163,00 |
| 24.03.2026 | 80,34 | 80,97 | 78,41 | 78,87 | -1,90% | 245,00 |
| 23.03.2026 | 78,85 | 80,87 | 77,61 | 80,40 | 1,08% | 1.240,00 |
| 20.03.2026 | 79,52 | 79,74 | 78,60 | 79,54 | 0,25% | 741,00 |
| 19.03.2026 | 82,49 | 83,32 | 78,56 | 79,35 | -3,98% | 2.074,00 |
| 18.03.2026 | 81,70 | 83,00 | 81,41 | 82,63 | 1,24% | 750,00 |
| 17.03.2026 | 82,82 | 83,50 | 81,47 | 81,62 | -1,40% | 554,00 |
| 16.03.2026 | 83,36 | 83,60 | 82,16 | 82,78 | -0,79% | 1.115,00 |
| 13.03.2026 | 81,91 | 83,69 | 81,20 | 83,43 | 1,93% | 688,00 |
| 12.03.2026 | 81,75 | 82,72 | 80,75 | 81,85 | -0,11% | 1.222,00 |
| 11.03.2026 | 83,16 | 84,60 | 81,81 | 81,94 | -1,79% | 781,00 |
| 10.03.2026 | 84,33 | 84,78 | 82,70 | 83,43 | -1,31% | 1.668,00 |
| 09.03.2026 | 84,00 | 85,37 | 83,55 | 84,54 | -0,87% | 1.253,00 |
| 06.03.2026 | 85,49 | 86,33 | 84,16 | 85,28 | -0,13% | 689,00 |
| 05.03.2026 | 84,71 | 86,32 | 84,36 | 85,39 | 0,60% | 894,00 |
| 04.03.2026 | 83,41 | 85,76 | 83,18 | 84,88 | 0,75% | 1.834,00 |
| 03.03.2026 | 81,99 | 84,44 | 81,00 | 84,25 | 1,12% | 4.100,00 |
| 02.03.2026 | 79,91 | 83,73 | 78,45 | 83,32 | 2,55% | 6.249,00 |
| 27.02.2026 | 77,95 | 81,79 | 76,38 | 81,25 | 13,15% | 19.715,00 |
| 26.02.2026 | 70,10 | 72,54 | 70,10 | 71,81 | 2,16% | 1.775,00 |
| 25.02.2026 | 66,55 | 70,36 | 66,53 | 70,29 | 6,19% | 4.736,00 |
| 24.02.2026 | 64,78 | 66,22 | 63,91 | 66,19 | 2,81% | 1.321,00 |
| 23.02.2026 | 66,76 | 66,76 | 63,58 | 64,38 | -3,36% | 3.362,00 |
| 20.02.2026 | 65,89 | 66,93 | 64,97 | 66,62 | 1,98% | 236,00 |
| 19.02.2026 | 66,21 | 66,98 | 65,14 | 65,33 | -1,29% | 785,00 |
| 18.02.2026 | 65,18 | 66,41 | 64,57 | 66,18 | 1,96% | 4.770,00 |
| 17.02.2026 | 64,26 | 66,07 | 63,71 | 64,91 | -0,59% | 11.014,00 |
| 16.02.2026 | 64,80 | 65,50 | 64,28 | 65,30 | 1,41% | 1.256,00 |
| 13.02.2026 | 64,11 | 64,99 | 63,71 | 64,39 | 0,81% | 10.968,00 |
| 12.02.2026 | 67,46 | 67,97 | 63,30 | 63,87 | -4,88% | 2.424,00 |
| 11.02.2026 | 69,32 | 69,85 | 66,83 | 67,15 | -3,01% | 3.150,00 |
| 10.02.2026 | 68,30 | 71,11 | 68,03 | 69,23 | 1,45% | 2.258,00 |
| 09.02.2026 | 69,15 | 69,70 | 67,02 | 68,24 | -1,45% | 2.014,00 |
| 06.02.2026 | 68,62 | 69,77 | 68,13 | 69,25 | 0,86% | 1.810,00 |
| 05.02.2026 | 68,73 | 70,54 | 68,23 | 68,66 | 0,84% | 2.471,00 |
| 04.02.2026 | 67,72 | 69,03 | 67,08 | 68,09 | 0,64% | 5.810,00 |
| 03.02.2026 | 70,22 | 70,40 | 67,65 | 67,65 | -3,65% | 2.332,00 |
| 02.02.2026 | 69,47 | 72,11 | 69,00 | 70,22 | -0,14% | 1.142,00 |
| 30.01.2026 | 69,61 | 70,56 | 69,08 | 70,32 | 1,53% | 1.687,00 |
| 29.01.2026 | 70,75 | 71,44 | 69,03 | 69,26 | -2,87% | 1.662,00 |
| 28.01.2026 | 71,75 | 72,38 | 70,63 | 71,31 | 0,35% | 2.508,00 |
| 27.01.2026 | 72,13 | 73,19 | 70,20 | 71,06 | -1,64% | 2.025,00 |
| 26.01.2026 | 72,71 | 73,65 | 71,86 | 72,24 | -0,48% | 5.556,00 |
| 23.01.2026 | 71,03 | 73,32 | 71,01 | 72,59 | 2,38% | 3.761,00 |
| 22.01.2026 | 73,10 | 73,66 | 70,67 | 70,90 | -2,52% | 4.184,00 |
| 21.01.2026 | 70,70 | 72,97 | 68,52 | 72,74 | -2,68% | 18.569,00 |
| 20.01.2026 | 76,02 | 76,70 | 74,68 | 74,74 | -1,75% | 3.803,00 |
| 19.01.2026 | 74,70 | 76,43 | 74,70 | 76,07 | 0,12% | 4.434,00 |
| 16.01.2026 | 76,25 | 76,73 | 75,59 | 75,98 | 0,11% | 1.633,00 |
| 15.01.2026 | 76,18 | 77,47 | 75,65 | 75,90 | 0,10% | 1.624,00 |
| 14.01.2026 | 78,45 | 79,28 | 75,60 | 75,82 | -2,25% | 2.997,00 |
| 13.01.2026 | 76,83 | 78,18 | 76,28 | 77,57 | 0,79% | 1.746,00 |
| 12.01.2026 | 76,45 | 77,35 | 76,01 | 76,96 | 0,70% | 1.772,00 |
| 09.01.2026 | 77,76 | 78,02 | 76,03 | 76,43 | -1,74% | 1.329,00 |
| 08.01.2026 | 77,76 | 78,37 | 76,86 | 77,78 | -0,04% | 1.852,00 |
| 07.01.2026 | 77,55 | 79,01 | 77,07 | 77,81 | 0,19% | 1.219,00 |
| 06.01.2026 | 78,04 | 78,54 | 76,80 | 77,66 | -0,40% | 1.583,00 |
| 05.01.2026 | 78,10 | 79,06 | 77,62 | 77,98 | 0,14% | 1.760,00 |
| 02.01.2026 | 79,64 | 80,75 | 77,45 | 77,87 | -2,33% | 2.134,00 |
| 30.12.2025 | 79,64 | 80,55 | 79,64 | 79,72 | -0,56% | 855,00 |
| 29.12.2025 | 80,27 | 80,60 | 79,58 | 80,17 | 1,43% | 1.432,00 |
| 23.12.2025 | 79,19 | 79,69 | 78,80 | 79,04 | -0,28% | 2.307,00 |
| 22.12.2025 | 80,89 | 81,54 | 79,07 | 79,26 | -1,48% | 1.954,00 |
| 19.12.2025 | 80,23 | 81,54 | 79,87 | 80,45 | 0,32% | 843,00 |
| 18.12.2025 | 80,95 | 81,78 | 79,84 | 80,20 | -0,98% | 1.017,00 |
| 17.12.2025 | 81,37 | 82,87 | 80,97 | 80,99 | 0,95% | 2.468,00 |
| 16.12.2025 | 79,89 | 80,54 | 78,93 | 80,22 | 0,41% | 442,00 |
| 15.12.2025 | 81,13 | 82,07 | 79,55 | 79,89 | -1,83% | 1.114,00 |
| 12.12.2025 | 80,59 | 82,57 | 80,35 | 81,38 | 1,77% | 3.420,00 |
| 11.12.2025 | 79,92 | 80,74 | 78,71 | 79,97 | 1,06% | 3.449,00 |
| 10.12.2025 | 83,18 | 83,33 | 79,08 | 79,13 | -4,60% | 3.924,00 |
| 09.12.2025 | 82,96 | 83,70 | 82,09 | 82,94 | -0,13% | 2.719,00 |
| 08.12.2025 | 86,39 | 87,62 | 82,01 | 83,05 | -3,37% | 6.623,00 |
| 05.12.2025 | 88,05 | 89,86 | 84,09 | 85,95 | -3,03% | 9.122,00 |
| 04.12.2025 | 89,34 | 89,76 | 87,30 | 88,64 | -0,34% | 2.064,00 |
| 03.12.2025 | 94,09 | 94,51 | 87,51 | 88,94 | -5,48% | 2.512,00 |
| 02.12.2025 | 93,86 | 94,73 | 92,68 | 94,10 | 0,16% | 932,00 |
| 01.12.2025 | 92,02 | 94,04 | 91,13 | 93,95 | 1,35% | 179,00 |
| 28.11.2025 | 91,99 | 93,06 | 91,56 | 92,69 | 0,74% | 90,00 |
| 27.11.2025 | 91,50 | 92,24 | 91,46 | 92,01 | 0,56% | 793,00 |
| 26.11.2025 | 90,53 | 92,27 | 90,31 | 91,50 | 1,76% | 1.131,00 |
| 25.11.2025 | 92,39 | 92,80 | 89,77 | 89,92 | -3,27% | 933,00 |
| 24.11.2025 | 91,59 | 93,42 | 89,33 | 92,95 | 2,80% | 2.288,00 |
| 21.11.2025 | 91,64 | 92,47 | 90,21 | 90,42 | -2,16% | 1.305,00 |
| 20.11.2025 | 95,61 | 96,58 | 91,91 | 92,42 | -3,33% | 1.500,00 |
| 19.11.2025 | 97,96 | 99,01 | 94,25 | 95,60 | -3,57% | 1.281,00 |
| 18.11.2025 | 95,14 | 99,50 | 94,00 | 99,14 | 4,07% | 1.588,00 |
| 17.11.2025 | 957,00 | 957,00 | 94,56 | 95,26 | -90,04% | 2.371,00 |
| 14.11.2025 | 992,15 | 996,35 | 952,65 | 956,05 | -3,63% | 221,00 |
| 13.11.2025 | 999,65 | 1.005,50 | 983,50 | 992,05 | -0,92% | 204,00 |