70,400€
1,35%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 69,70 | 70,58 | 69,11 | 70,39 | 1,30% | 37.906,00 |
| 29.01.2026 | 70,83 | 71,03 | 69,02 | 69,49 | -2,04% | 61.140,00 |
| 28.01.2026 | 71,40 | 72,36 | 70,61 | 70,94 | -0,21% | 40.418,00 |
| 27.01.2026 | 72,49 | 72,74 | 70,22 | 71,09 | -1,48% | 45.932,00 |
| 26.01.2026 | 73,30 | 73,68 | 71,87 | 72,16 | -0,97% | 71.973,00 |
| 23.01.2026 | 71,20 | 73,34 | 71,00 | 72,87 | 2,60% | 90.523,00 |
| 22.01.2026 | 73,34 | 73,72 | 70,70 | 71,02 | -2,82% | 120.580,00 |
| 21.01.2026 | 70,70 | 73,18 | 68,56 | 73,08 | -2,14% | 387.566,00 |
| 20.01.2026 | 76,00 | 76,62 | 74,65 | 74,68 | -1,89% | 131.026,00 |
| 19.01.2026 | 75,68 | 76,56 | 75,26 | 76,12 | 0,26% | 100.941,00 |
| 16.01.2026 | 76,15 | 76,44 | 75,61 | 75,92 | 0,18% | 42.307,00 |
| 15.01.2026 | 76,50 | 77,32 | 75,70 | 75,78 | -0,41% | 51.106,00 |
| 14.01.2026 | 78,24 | 79,33 | 75,58 | 76,09 | -1,91% | 110.199,00 |
| 13.01.2026 | 76,77 | 78,14 | 76,35 | 77,57 | 1,25% | 38.822,00 |
| 12.01.2026 | 76,71 | 77,37 | 76,05 | 76,61 | -0,38% | 56.697,00 |
| 09.01.2026 | 77,84 | 78,01 | 76,00 | 76,90 | -1,08% | 70.889,00 |
| 08.01.2026 | 77,53 | 78,35 | 76,90 | 77,74 | 0,05% | 44.069,00 |
| 07.01.2026 | 77,30 | 78,89 | 77,03 | 77,70 | 0,23% | 55.820,00 |
| 06.01.2026 | 78,27 | 78,56 | 76,74 | 77,52 | -0,62% | 42.976,00 |
| 05.01.2026 | 78,18 | 79,07 | 77,50 | 78,00 | 0,41% | 53.839,00 |
| 02.01.2026 | 80,32 | 81,00 | 77,43 | 77,68 | -2,68% | 65.635,00 |
| 30.12.2025 | 79,80 | 81,00 | 79,60 | 79,82 | -0,31% | 22.866,00 |
| 29.12.2025 | 80,01 | 80,57 | 79,60 | 80,07 | 0,93% | 58.374,00 |
| 23.12.2025 | 79,01 | 79,57 | 78,85 | 79,33 | 0,05% | 39.535,00 |
| 22.12.2025 | 81,13 | 81,52 | 79,11 | 79,29 | -1,34% | 45.319,00 |
| 19.12.2025 | 80,43 | 81,56 | 79,96 | 80,37 | 0,26% | 40.276,00 |
| 18.12.2025 | 81,02 | 81,74 | 79,89 | 80,16 | -0,87% | 41.040,00 |
| 17.12.2025 | 81,31 | 82,79 | 80,51 | 80,86 | 0,51% | 65.406,00 |
| 16.12.2025 | 79,50 | 80,53 | 79,02 | 80,45 | 0,80% | 28.250,00 |
| 15.12.2025 | 81,11 | 82,09 | 79,66 | 79,81 | -1,53% | 60.136,00 |
| 12.12.2025 | 80,61 | 82,48 | 80,34 | 81,05 | 1,11% | 59.672,00 |
| 11.12.2025 | 79,30 | 80,75 | 79,01 | 80,16 | 1,20% | 81.897,00 |
| 10.12.2025 | 83,00 | 83,29 | 79,01 | 79,21 | -4,75% | 82.810,00 |
| 09.12.2025 | 83,23 | 83,72 | 82,13 | 83,16 | -0,04% | 97.999,00 |
| 08.12.2025 | 87,50 | 87,70 | 82,01 | 83,19 | -3,47% | 149.701,00 |
| 05.12.2025 | 88,58 | 89,90 | 84,20 | 86,18 | -2,71% | 134.228,00 |
| 04.12.2025 | 89,56 | 89,71 | 87,32 | 88,58 | -0,46% | 30.290,00 |
| 03.12.2025 | 94,23 | 94,55 | 87,54 | 88,99 | -5,38% | 61.732,00 |
| 02.12.2025 | 94,09 | 94,75 | 92,71 | 94,05 | 0,05% | 15.824,00 |
| 01.12.2025 | 92,18 | 94,13 | 91,14 | 94,00 | 1,34% | 18.134,00 |
| 28.11.2025 | 92,53 | 93,06 | 91,65 | 92,76 | 0,75% | 10.084,00 |
| 27.11.2025 | 91,42 | 92,90 | 91,42 | 92,07 | 0,52% | 15.080,00 |
| 26.11.2025 | 90,54 | 92,28 | 90,22 | 91,59 | 1,56% | 18.579,00 |
| 25.11.2025 | 92,55 | 93,00 | 89,86 | 90,18 | -2,18% | 20.422,00 |
| 24.11.2025 | 91,00 | 93,35 | 89,28 | 92,19 | 2,00% | 35.405,00 |
| 21.11.2025 | 91,41 | 92,37 | 90,25 | 90,38 | -1,44% | 29.755,00 |
| 20.11.2025 | 96,49 | 96,64 | 91,38 | 91,70 | -4,01% | 36.934,00 |
| 19.11.2025 | 98,29 | 98,99 | 94,30 | 95,53 | -3,35% | 30.327,00 |
| 18.11.2025 | 94,59 | 99,39 | 94,01 | 98,84 | 3,75% | 33.675,00 |
| 17.11.2025 | 95,20 | 98,20 | 94,55 | 95,27 | -0,54% | 77.179,00 |
| 14.11.2025 | 99,43 | 99,66 | 95,31 | 95,79 | -3,36% | 34.340,00 |
| 13.11.2025 | 100,44 | 100,68 | 98,42 | 99,12 | -0,46% | 22.960,00 |
| 12.11.2025 | 98,31 | 100,46 | 97,54 | 99,58 | 1,51% | 37.840,00 |
| 11.11.2025 | 96,99 | 98,33 | 96,20 | 98,10 | 1,20% | 21.720,00 |
| 10.11.2025 | 96,80 | 97,54 | 95,60 | 96,94 | 1,44% | 38.830,00 |
| 07.11.2025 | 95,17 | 95,66 | 93,87 | 95,56 | 0,64% | 36.600,00 |
| 06.11.2025 | 95,20 | 95,59 | 94,10 | 94,95 | -0,66% | 27.310,00 |
| 05.11.2025 | 95,19 | 95,84 | 93,59 | 95,58 | 0,48% | 36.150,00 |
| 04.11.2025 | 94,54 | 96,09 | 94,34 | 95,12 | -0,27% | 28.640,00 |
| 03.11.2025 | 97,64 | 98,89 | 93,18 | 95,38 | -1,84% | 77.140,00 |
| 31.10.2025 | 97,30 | 98,40 | 95,16 | 97,17 | 0,08% | 78.510,00 |
| 30.10.2025 | 94,10 | 97,26 | 94,03 | 97,09 | 2,55% | 29.000,00 |
| 29.10.2025 | 94,90 | 95,26 | 94,03 | 94,68 | 0,04% | 31.310,00 |
| 28.10.2025 | 94,07 | 95,91 | 93,69 | 94,64 | 0,80% | 38.770,00 |
| 27.10.2025 | 95,19 | 95,49 | 93,46 | 93,89 | -0,33% | 56.500,00 |
| 24.10.2025 | 95,83 | 96,59 | 94,04 | 94,20 | -1,84% | 55.120,00 |
| 23.10.2025 | 96,97 | 97,34 | 94,66 | 95,97 | -0,34% | 83.640,00 |
| 22.10.2025 | 100,12 | 100,64 | 95,79 | 96,30 | -10,13% | 200.950,00 |
| 21.10.2025 | 107,04 | 107,64 | 106,30 | 107,16 | 0,54% | 42.670,00 |
| 20.10.2025 | 103,00 | 107,24 | 103,00 | 106,58 | 3,52% | 29.060,00 |
| 17.10.2025 | 100,62 | 103,12 | 100,10 | 102,96 | 2,04% | 16.880,00 |
| 16.10.2025 | 103,52 | 104,32 | 100,64 | 100,90 | -2,38% | 12.110,00 |
| 15.10.2025 | 105,10 | 105,36 | 103,30 | 103,36 | -1,20% | 15.670,00 |
| 14.10.2025 | 105,02 | 105,42 | 103,92 | 104,62 | -0,82% | 14.150,00 |
| 13.10.2025 | 106,42 | 106,42 | 104,30 | 105,48 | 0,36% | 29.510,00 |
| 10.10.2025 | 106,80 | 107,68 | 105,10 | 105,10 | -1,31% | 28.120,00 |
| 09.10.2025 | 103,90 | 107,22 | 103,88 | 106,50 | 2,05% | 41.720,00 |
| 08.10.2025 | 102,88 | 104,72 | 102,38 | 104,36 | 1,95% | 21.610,00 |
| 07.10.2025 | 99,74 | 102,84 | 99,36 | 102,36 | 3,16% | 56.110,00 |
| 06.10.2025 | 98,53 | 99,54 | 97,94 | 99,22 | 0,72% | 32.470,00 |
| 03.10.2025 | 99,22 | 99,79 | 97,40 | 98,51 | -0,60% | 25.270,00 |
| 02.10.2025 | 99,71 | 99,92 | 96,89 | 99,10 | -0,60% | 43.140,00 |
| 01.10.2025 | 101,08 | 101,52 | 98,93 | 99,70 | -2,31% | 46.930,00 |
| 30.09.2025 | 102,62 | 103,08 | 100,40 | 102,06 | -0,70% | 14.140,00 |
| 29.09.2025 | 103,38 | 104,30 | 100,92 | 102,78 | -0,50% | 13.760,00 |
| 26.09.2025 | 103,56 | 103,80 | 102,84 | 103,30 | -0,35% | 8.940,00 |
| 25.09.2025 | 102,32 | 104,16 | 102,00 | 103,66 | 1,27% | 12.740,00 |
| 24.09.2025 | 103,12 | 103,98 | 101,84 | 102,36 | -0,87% | 11.680,00 |
| 23.09.2025 | 103,66 | 104,16 | 102,46 | 103,26 | -0,60% | 8.670,00 |
| 22.09.2025 | 104,50 | 104,50 | 103,16 | 103,88 | -0,56% | 17.510,00 |
| 19.09.2025 | 102,40 | 104,56 | 102,40 | 104,46 | 1,91% | 27.190,00 |
| 18.09.2025 | 104,14 | 104,66 | 102,34 | 102,50 | -1,21% | 18.580,00 |
| 17.09.2025 | 101,32 | 104,18 | 101,02 | 103,76 | 2,33% | 15.080,00 |
| 16.09.2025 | 102,04 | 102,46 | 101,02 | 101,40 | -0,78% | 13.230,00 |
| 15.09.2025 | 101,06 | 102,62 | 99,74 | 102,20 | 0,99% | 18.050,00 |
| 12.09.2025 | 102,92 | 103,48 | 100,72 | 101,20 | -1,54% | 22.580,00 |
| 11.09.2025 | 106,72 | 107,14 | 101,78 | 102,78 | -3,94% | 29.650,00 |
| 10.09.2025 | 108,12 | 108,18 | 106,50 | 107,00 | -0,93% | 12.740,00 |
| 09.09.2025 | 106,06 | 108,08 | 105,40 | 108,00 | 2,10% | 17.220,00 |
| 08.09.2025 | 106,48 | 106,72 | 105,00 | 105,78 | -0,56% | 9.160,00 |