70,335€
1,56%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2025 | 981,40 | 1.004,70 | 975,55 | 1.001,30 | 1,94% | 145,00 |
| 11.11.2025 | 967,70 | 982,55 | 959,55 | 982,25 | 1,38% | 77,00 |
| 10.11.2025 | 960,00 | 975,80 | 955,95 | 968,90 | 1,95% | 140,00 |
| 07.11.2025 | 949,45 | 956,55 | 939,30 | 950,35 | 0,33% | 31,00 |
| 06.11.2025 | 956,05 | 956,35 | 940,05 | 947,20 | -0,55% | 316,00 |
| 05.11.2025 | 950,15 | 958,35 | 935,75 | 952,40 | 0,15% | 141,00 |
| 04.11.2025 | 951,50 | 961,35 | 943,60 | 950,95 | -0,30% | 118,00 |
| 03.11.2025 | 968,25 | 988,95 | 932,00 | 953,80 | -1,76% | 750,00 |
| 31.10.2025 | 972,10 | 984,25 | 952,10 | 970,85 | 0,06% | 683,00 |
| 30.10.2025 | 944,55 | 973,70 | 940,25 | 970,30 | 2,57% | 709,00 |
| 29.10.2025 | 945,55 | 952,15 | 940,90 | 945,95 | 0,05% | 341,00 |
| 28.10.2025 | 940,20 | 958,75 | 936,90 | 945,50 | 0,52% | 241,00 |
| 27.10.2025 | 941,60 | 952,70 | 934,50 | 940,65 | -0,14% | 719,00 |
| 24.10.2025 | 957,05 | 964,50 | 941,30 | 941,95 | -1,76% | 421,00 |
| 23.10.2025 | 961,70 | 972,90 | 946,90 | 958,80 | -0,34% | 1.427,00 |
| 22.10.2025 | 1.016,70 | 1.016,70 | 958,00 | 962,05 | -10,01% | 1.351,00 |
| 21.10.2025 | 1.064,90 | 1.075,70 | 1.062,00 | 1.069,10 | 0,51% | 696,00 |
| 20.10.2025 | 1.028,90 | 1.071,70 | 1.028,90 | 1.063,70 | 3,38% | 456,00 |
| 17.10.2025 | 1.009,90 | 1.031,30 | 1.001,50 | 1.028,90 | 1,70% | 116,00 |
| 16.10.2025 | 1.034,20 | 1.044,40 | 1.006,50 | 1.011,70 | -2,33% | 118,00 |
| 15.10.2025 | 1.047,10 | 1.053,50 | 1.033,80 | 1.035,80 | -0,89% | 115,00 |
| 14.10.2025 | 1.052,30 | 1.054,60 | 1.039,50 | 1.045,10 | -1,01% | 38,00 |
| 13.10.2025 | 1.047,30 | 1.068,10 | 1.043,60 | 1.055,80 | 0,48% | 173,00 |
| 10.10.2025 | 1.064,60 | 1.077,00 | 1.049,70 | 1.050,80 | -1,58% | 169,00 |
| 09.10.2025 | 1.042,40 | 1.071,60 | 1.038,40 | 1.067,70 | 2,36% | 327,00 |
| 08.10.2025 | 1.021,70 | 1.046,60 | 1.021,70 | 1.043,10 | 1,93% | 124,00 |
| 07.10.2025 | 995,00 | 1.029,00 | 992,20 | 1.023,30 | 3,32% | 207,00 |
| 06.10.2025 | 987,10 | 994,95 | 979,25 | 990,45 | 0,82% | 154,00 |
| 03.10.2025 | 991,70 | 995,90 | 974,20 | 982,35 | -0,97% | 220,00 |
| 02.10.2025 | 996,00 | 998,85 | 969,05 | 992,00 | -0,33% | 436,00 |
| 01.10.2025 | 1.018,90 | 1.018,90 | 989,50 | 995,30 | -2,14% | 1.004,00 |
| 30.09.2025 | 1.026,70 | 1.029,90 | 1.003,30 | 1.017,10 | -0,89% | 184,00 |
| 29.09.2025 | 1.034,50 | 1.043,30 | 1.008,10 | 1.026,20 | -0,82% | 158,00 |
| 26.09.2025 | 1.032,20 | 1.038,80 | 1.028,10 | 1.034,70 | -0,16% | 65,00 |
| 25.09.2025 | 1.021,40 | 1.041,60 | 1.019,00 | 1.036,40 | 1,06% | 130,00 |
| 24.09.2025 | 1.030,20 | 1.040,70 | 1.017,10 | 1.025,50 | -0,53% | 98,00 |
| 23.09.2025 | 1.038,10 | 1.041,40 | 1.024,90 | 1.031,00 | -0,91% | 181,00 |
| 22.09.2025 | 1.045,10 | 1.045,30 | 1.031,80 | 1.040,50 | -0,31% | 163,00 |
| 19.09.2025 | 1.025,90 | 1.046,70 | 1.024,00 | 1.043,70 | 1,84% | 6,00 |
| 18.09.2025 | 1.036,10 | 1.046,70 | 1.022,80 | 1.024,80 | -1,29% | 129,00 |
| 17.09.2025 | 1.012,70 | 1.041,90 | 1.012,10 | 1.038,20 | 2,41% | 79,00 |
| 16.09.2025 | 1.021,30 | 1.022,60 | 1.009,70 | 1.013,80 | -0,76% | 179,00 |
| 15.09.2025 | 1.013,10 | 1.025,90 | 997,65 | 1.021,60 | 0,89% | 321,00 |
| 12.09.2025 | 1.030,00 | 1.034,60 | 1.007,80 | 1.012,60 | -0,92% | 264,00 |
| 11.09.2025 | 1.066,30 | 1.072,30 | 1.016,10 | 1.022,00 | -4,29% | 338,00 |
| 10.09.2025 | 1.075,50 | 1.081,90 | 1.063,30 | 1.067,80 | -1,12% | 98,00 |
| 09.09.2025 | 1.058,10 | 1.080,20 | 1.054,20 | 1.079,90 | 2,14% | 160,00 |
| 08.09.2025 | 1.063,00 | 1.066,20 | 1.048,30 | 1.057,30 | -0,38% | 628,00 |