56,655€
-2,54%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 58,06 | 58,36 | 56,61 | 56,61 | -2,61% | 52.777,00 |
| 11.11.2026 | 56,54 | 58,18 | 56,00 | 58,13 | 2,50% | 69.032,00 |
| 10.11.2026 | 56,98 | 57,22 | 55,95 | 56,71 | -0,56% | 56.906,00 |
| 09.11.2026 | 57,25 | 57,34 | 56,40 | 57,03 | 0,16% | 49.383,00 |
| 06.11.2026 | 58,30 | 58,58 | 56,86 | 56,94 | -2,65% | 53.518,00 |
| 05.11.2026 | 59,09 | 60,33 | 57,66 | 58,49 | -1,20% | 85.171,00 |
| 04.11.2026 | 56,35 | 59,48 | 56,15 | 59,20 | 4,39% | 79.754,00 |
| 03.11.2026 | 55,77 | 56,71 | 55,36 | 56,71 | 1,78% | 32.691,00 |
| 02.11.2026 | 55,68 | 56,18 | 55,14 | 55,72 | 0,13% | 73.634,00 |
| 30.10.2026 | 55,99 | 56,49 | 55,21 | 55,65 | 0,09% | 83.503,00 |
| 29.10.2026 | 56,05 | 56,43 | 55,13 | 55,60 | -0,63% | 66.740,00 |
| 28.10.2026 | 56,38 | 56,40 | 55,12 | 55,95 | -0,59% | 99.191,00 |
| 27.10.2026 | 57,07 | 57,32 | 56,12 | 56,28 | -1,37% | 67.733,00 |
| 26.10.2026 | 58,71 | 58,96 | 56,20 | 57,06 | -3,01% | 87.714,00 |
| 23.10.2026 | 59,60 | 60,50 | 58,79 | 58,83 | -1,67% | 40.922,00 |
| 22.10.2026 | 57,97 | 60,15 | 57,62 | 59,83 | 3,26% | 92.156,00 |
| 21.10.2026 | 58,15 | 59,75 | 56,75 | 57,94 | -5,22% | 294.120,00 |
| 20.10.2026 | 62,18 | 62,90 | 60,71 | 61,13 | -1,93% | 36.437,00 |
| 19.10.2026 | 63,25 | 63,32 | 61,54 | 62,33 | -0,75% | 35.173,00 |
| 16.10.2026 | 64,14 | 64,25 | 62,01 | 62,80 | -3,03% | 38.986,00 |
| 15.10.2026 | 62,93 | 65,19 | 62,71 | 64,76 | 2,44% | 44.952,00 |
| 14.10.2026 | 62,93 | 64,09 | 62,42 | 63,22 | 0,40% | 33.705,00 |
| 13.10.2026 | 63,45 | 63,99 | 62,86 | 62,97 | -0,44% | 23.967,00 |
| 12.10.2026 | 63,01 | 63,98 | 62,76 | 63,25 | 0,80% | 19.755,00 |
| 09.10.2026 | 64,07 | 64,30 | 62,75 | 62,75 | -1,69% | 28.707,00 |
| 08.10.2026 | 62,49 | 63,86 | 62,08 | 63,83 | 2,49% | 49.383,00 |
| 07.10.2026 | 61,69 | 62,29 | 61,17 | 62,28 | 2,08% | 50.278,00 |
| 06.10.2026 | 60,38 | 61,06 | 59,84 | 61,01 | 1,43% | 43.384,00 |
| 05.10.2026 | 60,00 | 60,26 | 59,49 | 60,15 | 0,97% | 48.558,00 |
| 02.10.2026 | 60,72 | 60,82 | 59,29 | 59,57 | -1,29% | 60.009,00 |
| 01.10.2026 | 62,51 | 62,51 | 60,28 | 60,35 | -1,79% | 38.137,00 |
| 30.09.2026 | 62,46 | 62,46 | 61,38 | 61,45 | -0,98% | 19.580,00 |
| 29.09.2026 | 61,01 | 62,82 | 60,64 | 62,06 | 1,80% | 36.646,00 |
| 28.09.2026 | 62,37 | 63,90 | 60,57 | 60,96 | -2,34% | 38.757,00 |
| 25.09.2026 | 63,04 | 63,22 | 62,28 | 62,42 | -1,05% | 26.836,00 |
| 24.09.2026 | 62,71 | 63,32 | 62,51 | 63,08 | 0,65% | 35.594,00 |
| 23.09.2026 | 63,09 | 63,60 | 62,40 | 62,67 | -0,60% | 61.546,00 |
| 22.09.2026 | 64,46 | 64,79 | 62,61 | 63,05 | -1,45% | 46.857,00 |
| 21.09.2026 | 62,61 | 64,41 | 62,27 | 63,98 | 2,38% | 43.194,00 |
| 18.09.2026 | 65,71 | 66,18 | 61,21 | 62,49 | -4,81% | 89.338,00 |
| 17.09.2026 | 67,11 | 67,14 | 65,65 | 65,65 | -1,47% | 33.713,00 |
| 16.09.2026 | 67,53 | 67,72 | 66,53 | 66,63 | -1,26% | 19.550,00 |
| 15.09.2026 | 69,11 | 69,41 | 67,07 | 67,48 | -3,07% | 19.876,00 |
| 14.09.2026 | 66,78 | 70,03 | 66,73 | 69,62 | 4,25% | 34.920,00 |
| 11.09.2026 | 65,42 | 66,87 | 65,42 | 66,78 | 2,06% | 14.707,00 |
| 10.09.2026 | 65,47 | 65,82 | 64,65 | 65,43 | 0,03% | 19.355,00 |
| 09.09.2026 | 65,83 | 66,27 | 65,31 | 65,41 | -0,97% | 25.729,00 |
| 08.09.2026 | 67,48 | 67,49 | 65,35 | 66,05 | -2,42% | 32.930,00 |
| 07.09.2026 | 67,25 | 68,28 | 67,10 | 67,69 | 0,36% | 17.380,00 |
| 04.09.2026 | 71,13 | 71,20 | 67,38 | 67,45 | -5,11% | 42.841,00 |
| 03.09.2026 | 71,12 | 71,85 | 70,18 | 71,08 | -0,48% | 28.274,00 |
| 02.09.2026 | 69,28 | 71,62 | 69,16 | 71,42 | 2,51% | 17.199,00 |
| 01.09.2026 | 69,58 | 70,77 | 68,71 | 69,67 | -0,04% | 22.054,00 |
| 31.08.2026 | 70,48 | 70,68 | 69,69 | 69,70 | -1,11% | 27.970,00 |
| 28.08.2026 | 68,78 | 70,92 | 68,61 | 70,48 | 2,73% | 22.596,00 |
| 27.08.2026 | 69,43 | 69,63 | 68,01 | 68,61 | -1,73% | 45.637,00 |
| 26.08.2026 | 70,31 | 70,90 | 69,74 | 69,82 | -0,96% | 18.867,00 |
| 25.08.2026 | 68,92 | 70,63 | 68,30 | 70,50 | 2,44% | 41.180,00 |
| 24.08.2026 | 68,00 | 69,15 | 67,90 | 68,82 | 1,01% | 71.712,00 |
| 21.08.2026 | 68,64 | 68,92 | 67,76 | 68,13 | -0,66% | 25.751,00 |
| 20.08.2026 | 69,00 | 69,39 | 68,14 | 68,58 | -0,12% | 34.607,00 |
| 19.08.2026 | 67,49 | 69,57 | 66,66 | 68,66 | 2,05% | 39.749,00 |
| 18.08.2026 | 65,80 | 68,25 | 65,32 | 67,28 | 2,56% | 48.907,00 |
| 17.08.2026 | 67,69 | 67,83 | 65,22 | 65,60 | -2,96% | 49.577,00 |
| 14.08.2026 | 68,15 | 68,83 | 67,23 | 67,60 | -0,40% | 57.800,00 |
| 13.08.2026 | 65,44 | 67,98 | 65,06 | 67,87 | 5,47% | 86.131,00 |
| 12.08.2026 | 65,02 | 65,19 | 63,75 | 64,35 | -0,80% | 20.443,00 |
| 11.08.2026 | 66,16 | 66,63 | 64,56 | 64,87 | -1,86% | 40.891,00 |
| 10.08.2026 | 64,53 | 66,10 | 63,71 | 66,10 | 3,02% | 64.656,00 |
| 07.08.2026 | 64,16 | 64,41 | 63,01 | 64,16 | 0,55% | 28.253,00 |
| 06.08.2026 | 64,50 | 65,03 | 63,42 | 63,81 | -0,44% | 37.239,00 |
| 05.08.2026 | 64,29 | 65,23 | 63,41 | 64,09 | 0,41% | 49.032,00 |
| 04.08.2026 | 63,82 | 64,22 | 62,82 | 63,83 | 0,28% | 36.764,00 |
| 03.08.2026 | 62,83 | 64,14 | 62,23 | 63,65 | 2,31% | 46.461,00 |
| 31.07.2026 | 63,59 | 63,59 | 61,92 | 62,21 | -2,15% | 34.494,00 |
| 30.07.2026 | 64,29 | 64,29 | 61,34 | 63,58 | -0,95% | 48.353,00 |
| 29.07.2026 | 64,01 | 64,50 | 63,07 | 64,19 | 0,88% | 27.021,00 |
| 28.07.2026 | 62,38 | 64,84 | 62,11 | 63,63 | 2,48% | 39.162,00 |
| 27.07.2026 | 61,60 | 62,88 | 61,31 | 62,09 | 0,68% | 49.780,00 |
| 24.07.2026 | 60,60 | 62,12 | 59,90 | 61,67 | 1,87% | 52.918,00 |
| 23.07.2026 | 60,11 | 60,95 | 59,55 | 60,54 | 0,72% | 45.893,00 |
| 22.07.2026 | 60,40 | 61,80 | 59,92 | 60,11 | -0,13% | 57.407,00 |
| 21.07.2026 | 59,89 | 60,19 | 58,56 | 60,19 | 1,62% | 67.604,00 |
| 20.07.2026 | 60,39 | 60,60 | 58,50 | 59,23 | -2,16% | 100.586,00 |
| 17.07.2026 | 59,44 | 60,75 | 57,10 | 60,54 | -6,90% | 299.415,00 |
| 16.07.2026 | 64,69 | 65,06 | 63,72 | 65,03 | 1,21% | 41.648,00 |
| 15.07.2026 | 64,50 | 65,58 | 63,80 | 64,25 | -0,23% | 37.549,00 |
| 14.07.2026 | 65,23 | 65,25 | 63,19 | 64,40 | -0,68% | 26.616,00 |
| 13.07.2026 | 64,40 | 66,14 | 64,27 | 64,84 | 0,82% | 35.899,00 |
| 10.07.2026 | 65,59 | 66,87 | 63,51 | 64,31 | -2,68% | 38.785,00 |
| 09.07.2026 | 66,41 | 66,62 | 64,73 | 66,08 | -0,29% | 35.623,00 |
| 08.07.2026 | 67,31 | 67,64 | 65,62 | 66,27 | -0,76% | 31.117,00 |
| 07.07.2026 | 66,74 | 68,22 | 66,46 | 66,78 | 0,41% | 30.134,00 |
| 06.07.2026 | 68,50 | 68,50 | 66,22 | 66,51 | -2,19% | 41.837,00 |
| 03.07.2026 | 68,59 | 68,71 | 66,80 | 68,00 | 0,00% | 16.796,00 |
| 02.07.2026 | 65,68 | 68,63 | 64,69 | 68,00 | 4,41% | 39.613,00 |
| 01.07.2026 | 62,62 | 65,35 | 62,62 | 65,13 | 4,07% | 34.619,00 |
| 30.06.2026 | 65,19 | 65,22 | 62,58 | 62,58 | -3,13% | 40.115,00 |
| 29.06.2026 | 65,21 | 66,58 | 64,58 | 64,60 | -0,43% | 38.714,00 |
| 26.06.2026 | 62,69 | 65,99 | 62,51 | 64,88 | 4,04% | 29.002,00 |