68,390€
-0,41%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 69,08 | 69,08 | 68,39 | 68,39 | -0,42% | 13,00 |
| 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 |
| 08.06.2026 | 71,19 | 72,01 | 70,47 | 71,71 | 0,94% | 128,00 |
| 05.06.2026 | 70,24 | 71,45 | 69,84 | 71,04 | 1,04% | 868,00 |
| 04.06.2026 | 70,83 | 71,94 | 70,09 | 70,31 | -0,12% | 333,00 |
| 03.06.2026 | 71,78 | 71,91 | 69,95 | 70,40 | -1,88% | 1.943,00 |
| 02.06.2026 | 73,69 | 74,05 | 71,70 | 71,75 | -3,00% | 1.042,00 |
| 01.06.2026 | 74,00 | 75,13 | 73,45 | 73,97 | -0,09% | 176,00 |
| 29.05.2026 | 74,15 | 74,48 | 73,39 | 74,04 | -0,24% | 2.697,00 |
| 28.05.2026 | 75,37 | 75,53 | 73,48 | 74,22 | -1,56% | 718,00 |
| 27.05.2026 | 75,00 | 76,09 | 74,52 | 75,39 | 0,08% | 677,00 |
| 26.05.2026 | 76,17 | 76,26 | 75,05 | 75,33 | -2,02% | 351,00 |
| 25.05.2026 | 76,39 | 77,19 | 76,39 | 76,89 | 1,03% | 208,00 |
| 22.05.2026 | 77,10 | 77,46 | 75,94 | 76,10 | -1,21% | 426,00 |
| 21.05.2026 | 75,67 | 77,77 | 75,20 | 77,04 | 1,42% | 700,00 |
| 20.05.2026 | 76,84 | 77,17 | 75,50 | 75,96 | -1,22% | 283,00 |
| 19.05.2026 | 77,01 | 78,81 | 76,38 | 76,90 | 0,23% | 418,00 |
| 18.05.2026 | 74,84 | 77,12 | 74,00 | 76,72 | 2,44% | 705,00 |
| 15.05.2026 | 74,61 | 76,93 | 74,07 | 74,89 | 0,20% | 505,00 |
| 14.05.2026 | 74,94 | 75,71 | 74,20 | 74,74 | -0,45% | 421,00 |
| 13.05.2026 | 74,62 | 75,69 | 73,73 | 75,08 | 0,58% | 384,00 |
| 12.05.2026 | 72,83 | 76,00 | 72,47 | 74,65 | 2,99% | 563,00 |
| 11.05.2026 | 74,18 | 74,32 | 72,27 | 72,48 | -2,52% | 2.208,00 |
| 08.05.2026 | 75,38 | 75,60 | 74,06 | 74,36 | -1,43% | 447,00 |
| 07.05.2026 | 75,07 | 75,91 | 74,92 | 75,43 | 0,32% | 901,00 |
| 06.05.2026 | 74,58 | 75,35 | 73,81 | 75,19 | -0,22% | 1.567,00 |
| 05.05.2026 | 78,06 | 78,36 | 74,79 | 75,36 | -3,25% | 2.958,00 |
| 04.05.2026 | 78,52 | 78,84 | 77,82 | 77,89 | -2,63% | 601,00 |
| 30.04.2026 | 78,23 | 80,27 | 77,72 | 79,99 | 1,22% | 627,00 |
| 29.04.2026 | 78,37 | 79,37 | 77,81 | 79,03 | 0,48% | 842,00 |
| 28.04.2026 | 78,07 | 78,79 | 76,96 | 78,65 | 0,87% | 349,00 |
| 27.04.2026 | 78,75 | 79,12 | 77,73 | 77,97 | -1,14% | 830,00 |
| 24.04.2026 | 79,53 | 79,86 | 78,43 | 78,87 | -0,71% | 393,00 |
| 23.04.2026 | 79,26 | 81,28 | 78,85 | 79,43 | -0,24% | 1.573,00 |
| 22.04.2026 | 79,28 | 79,98 | 79,08 | 79,62 | 0,85% | 1.657,00 |
| 21.04.2026 | 80,68 | 81,31 | 78,79 | 78,95 | -1,95% | 3.022,00 |
| 20.04.2026 | 82,52 | 83,24 | 79,38 | 80,52 | -2,42% | 3.898,00 |
| 17.04.2026 | 83,93 | 83,93 | 80,40 | 82,52 | -9,87% | 10.613,00 |
| 16.04.2026 | 91,40 | 92,46 | 90,59 | 91,56 | 0,61% | 1.028,00 |
| 15.04.2026 | 89,93 | 91,12 | 89,09 | 91,01 | 1,07% | 687,00 |
| 14.04.2026 | 87,76 | 90,32 | 87,07 | 90,04 | 2,76% | 1.004,00 |
| 13.04.2026 | 87,79 | 88,92 | 87,30 | 87,62 | -0,06% | 1.459,00 |
| 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 |