76,725€
0,82%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 76,39 | 77,18 | 76,39 | 76,82 | 0,94% | 3,00 |
| 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 |
| 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 |