57,040€
-3,53%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 58,79 | 58,92 | 56,21 | 56,99 | -3,62% | 2.602,00 |
| 23.10.2026 | 59,70 | 60,57 | 59,07 | 59,13 | -0,47% | 840,00 |
| 22.10.2026 | 57,99 | 60,17 | 57,49 | 59,41 | 2,30% | 1.394,00 |
| 21.10.2026 | 61,20 | 61,20 | 56,72 | 58,08 | -4,85% | 3.293,00 |
| 20.10.2026 | 62,24 | 62,91 | 60,70 | 61,04 | -1,46% | 993,00 |
| 19.10.2026 | 63,48 | 63,48 | 61,52 | 61,94 | -1,70% | 2.028,00 |
| 16.10.2026 | 63,94 | 64,24 | 62,03 | 63,01 | -2,99% | 131,00 |
| 15.10.2026 | 62,88 | 65,19 | 62,75 | 64,95 | 3,08% | 698,00 |
| 14.10.2026 | 62,70 | 64,11 | 62,41 | 63,01 | -0,43% | 63,00 |
| 13.10.2026 | 63,54 | 64,02 | 63,05 | 63,28 | -0,31% | 145,00 |
| 12.10.2026 | 63,10 | 64,00 | 62,85 | 63,48 | 0,83% | 347,00 |
| 09.10.2026 | 63,97 | 64,40 | 62,84 | 62,95 | -0,72% | 1.057,00 |
| 08.10.2026 | 62,33 | 63,84 | 62,15 | 63,41 | 2,39% | 1.573,00 |
| 07.10.2026 | 61,63 | 62,14 | 61,15 | 61,93 | 1,67% | 406,00 |
| 06.10.2026 | 60,13 | 60,97 | 59,80 | 60,91 | 2,08% | 549,00 |
| 05.10.2026 | 59,64 | 60,18 | 59,49 | 59,67 | 0,28% | 877,00 |
| 02.10.2026 | 60,60 | 60,71 | 59,29 | 59,50 | -2,23% | 924,00 |
| 01.10.2026 | 61,52 | 62,54 | 60,33 | 60,86 | -1,19% | 211,00 |
| 30.09.2026 | 62,07 | 62,41 | 61,35 | 61,59 | -0,63% | 182,00 |
| 29.09.2026 | 60,97 | 62,89 | 60,76 | 61,98 | 1,99% | 382,00 |
| 28.09.2026 | 62,49 | 63,82 | 60,76 | 60,77 | -2,60% | 276,00 |
| 25.09.2026 | 62,97 | 63,10 | 62,27 | 62,39 | -1,20% | 196,00 |
| 24.09.2026 | 62,72 | 63,37 | 62,51 | 63,15 | 0,42% | 134,00 |
| 23.09.2026 | 63,27 | 63,61 | 62,37 | 62,89 | 0,19% | 744,00 |
| 22.09.2026 | 64,01 | 64,77 | 62,61 | 62,77 | -1,91% | 410,00 |
| 21.09.2026 | 62,76 | 64,41 | 62,29 | 63,99 | 2,17% | 1.096,00 |
| 18.09.2026 | 65,85 | 66,04 | 61,18 | 62,63 | -4,80% | 1.303,00 |
| 17.09.2026 | 66,98 | 67,24 | 65,63 | 65,79 | -1,24% | 492,00 |
| 16.09.2026 | 67,55 | 67,73 | 66,53 | 66,61 | -1,16% | 115,00 |
| 15.09.2026 | 69,22 | 69,32 | 67,09 | 67,40 | -3,30% | 336,00 |
| 14.09.2026 | 66,96 | 70,06 | 66,85 | 69,70 | 4,71% | 1.348,00 |
| 11.09.2026 | 65,72 | 66,56 | 65,59 | 66,56 | 1,76% | 498,00 |
| 10.09.2026 | 65,65 | 65,80 | 64,62 | 65,41 | -0,16% | 5.129,00 |
| 09.09.2026 | 65,91 | 66,22 | 65,41 | 65,52 | -0,67% | 236,00 |
| 08.09.2026 | 67,61 | 67,61 | 65,33 | 65,96 | -2,44% | 329,00 |
| 07.09.2026 | 67,39 | 68,25 | 67,25 | 67,61 | 0,01% | 1.047,00 |
| 04.09.2026 | 70,80 | 71,21 | 67,57 | 67,60 | -4,96% | 456,00 |
| 03.09.2026 | 71,06 | 71,92 | 70,16 | 71,13 | -0,34% | 227,00 |
| 02.09.2026 | 69,48 | 71,62 | 69,28 | 71,38 | 2,37% | 50,00 |
| 01.09.2026 | 69,83 | 70,78 | 68,68 | 69,73 | -0,53% | 245,00 |
| 31.08.2026 | 70,41 | 70,51 | 69,59 | 70,10 | -0,50% | 505,00 |
| 28.08.2026 | 68,84 | 70,90 | 68,70 | 70,45 | 2,42% | 609,00 |
| 27.08.2026 | 70,03 | 70,03 | 68,08 | 68,79 | -1,92% | 441,00 |
| 26.08.2026 | 70,35 | 70,96 | 69,78 | 70,13 | -0,43% | 412,00 |
| 25.08.2026 | 68,59 | 70,55 | 68,14 | 70,44 | 2,24% | 299,00 |
| 24.08.2026 | 68,30 | 69,17 | 67,75 | 68,90 | 1,03% | 500,00 |
| 21.08.2026 | 68,75 | 68,95 | 67,80 | 68,19 | -0,64% | 412,00 |
| 20.08.2026 | 69,08 | 69,42 | 68,15 | 68,63 | -0,07% | 539,00 |
| 19.08.2026 | 67,51 | 69,62 | 66,64 | 68,68 | 2,10% | 882,00 |
| 18.08.2026 | 65,68 | 68,29 | 65,48 | 67,27 | 2,55% | 809,00 |
| 17.08.2026 | 67,94 | 67,94 | 65,21 | 65,59 | -2,78% | 1.544,00 |
| 14.08.2026 | 68,39 | 68,86 | 67,20 | 67,47 | -0,72% | 886,00 |
| 13.08.2026 | 65,42 | 67,97 | 65,14 | 67,96 | 5,64% | 2.124,00 |
| 12.08.2026 | 64,97 | 65,13 | 63,73 | 64,33 | -0,66% | 354,00 |
| 11.08.2026 | 66,47 | 66,59 | 64,54 | 64,76 | -1,78% | 2.153,00 |
| 10.08.2026 | 64,31 | 65,93 | 63,68 | 65,93 | 2,77% | 766,00 |
| 07.08.2026 | 64,03 | 64,41 | 63,05 | 64,15 | 0,49% | 606,00 |
| 06.08.2026 | 64,47 | 65,13 | 63,38 | 63,84 | -0,19% | 2.790,00 |
| 05.08.2026 | 64,14 | 65,35 | 63,37 | 63,96 | 0,57% | 1.108,00 |
| 04.08.2026 | 63,84 | 64,09 | 62,86 | 63,60 | -0,13% | 541,00 |
| 03.08.2026 | 62,69 | 64,14 | 62,34 | 63,68 | 2,48% | 1.207,00 |
| 31.07.2026 | 63,16 | 63,46 | 61,90 | 62,14 | -1,58% | 230,00 |
| 30.07.2026 | 63,89 | 64,64 | 61,29 | 63,14 | -1,39% | 1.176,00 |
| 29.07.2026 | 63,79 | 64,55 | 63,03 | 64,03 | 0,83% | 653,00 |
| 28.07.2026 | 62,07 | 64,85 | 62,07 | 63,51 | 2,44% | 1.758,00 |
| 27.07.2026 | 61,52 | 62,98 | 61,36 | 62,00 | 0,32% | 784,00 |
| 24.07.2026 | 60,22 | 62,15 | 59,88 | 61,80 | 2,61% | 712,00 |
| 23.07.2026 | 60,05 | 60,98 | 59,53 | 60,23 | 0,38% | 511,00 |
| 22.07.2026 | 60,20 | 61,84 | 59,91 | 60,00 | -0,19% | 3.196,00 |
| 21.07.2026 | 59,60 | 60,22 | 58,50 | 60,12 | 1,56% | 4.500,00 |
| 20.07.2026 | 60,44 | 60,44 | 58,45 | 59,19 | -1,32% | 1.430,00 |
| 17.07.2026 | 59,21 | 60,74 | 57,08 | 59,98 | -7,38% | 10.590,00 |
| 16.07.2026 | 64,62 | 65,07 | 63,76 | 64,76 | 0,81% | 1.206,00 |
| 15.07.2026 | 64,40 | 65,62 | 63,78 | 64,24 | -0,27% | 490,00 |
| 14.07.2026 | 64,89 | 65,12 | 63,15 | 64,42 | -0,88% | 1.461,00 |
| 13.07.2026 | 64,27 | 66,14 | 64,27 | 64,99 | 1,10% | 1.375,00 |
| 10.07.2026 | 65,39 | 66,87 | 63,48 | 64,28 | -2,22% | 786,00 |
| 09.07.2026 | 66,20 | 66,46 | 64,76 | 65,74 | -1,11% | 2.112,00 |
| 08.07.2026 | 67,02 | 67,54 | 65,64 | 66,48 | -0,52% | 451,00 |
| 07.07.2026 | 66,79 | 68,25 | 66,57 | 66,82 | 0,55% | 1.064,00 |
| 06.07.2026 | 67,94 | 68,30 | 66,19 | 66,46 | -2,02% | 10.821,00 |
| 03.07.2026 | 67,75 | 68,83 | 67,11 | 67,83 | -0,37% | 534,00 |
| 02.07.2026 | 65,70 | 68,61 | 64,75 | 68,08 | 4,43% | 1.708,00 |
| 01.07.2026 | 63,02 | 65,34 | 62,78 | 65,19 | 3,59% | 853,00 |
| 30.06.2026 | 64,89 | 65,26 | 62,85 | 62,93 | -2,81% | 407,00 |
| 29.06.2026 | 65,62 | 66,64 | 64,70 | 64,75 | 0,31% | 1.835,00 |
| 26.06.2026 | 62,63 | 65,96 | 62,49 | 64,55 | 2,77% | 891,00 |
| 25.06.2026 | 63,12 | 64,12 | 62,60 | 62,81 | -1,21% | 1.537,00 |
| 24.06.2026 | 64,08 | 64,77 | 63,06 | 63,58 | -0,56% | 1.299,00 |
| 23.06.2026 | 64,10 | 64,94 | 63,67 | 63,94 | 0,23% | 955,00 |
| 22.06.2026 | 67,45 | 68,10 | 62,85 | 63,80 | -6,95% | 3.559,00 |
| 19.06.2026 | 67,39 | 68,61 | 66,66 | 68,56 | 1,98% | 400,00 |
| 18.06.2026 | 67,11 | 67,73 | 66,34 | 67,23 | 0,49% | 797,00 |
| 17.06.2026 | 68,15 | 68,15 | 66,68 | 66,90 | -1,25% | 1.490,00 |
| 16.06.2026 | 70,48 | 70,65 | 66,93 | 67,75 | -3,68% | 1.176,00 |
| 15.06.2026 | 69,59 | 70,48 | 68,82 | 70,34 | 1,31% | 2.058,00 |
| 12.06.2026 | 70,40 | 70,99 | 68,54 | 69,43 | -1,21% | 401,00 |
| 11.06.2026 | 71,05 | 71,50 | 69,54 | 70,28 | -1,13% | 2.506,00 |
| 10.06.2026 | 70,93 | 71,62 | 70,07 | 71,09 | 0,63% | 1.198,00 |
| 09.06.2026 | 71,52 | 71,87 | 70,47 | 70,64 | -1,49% | 2.344,00 |