79,760€
1,08%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 78,41 | 80,28 | 77,82 | 79,84 | 1,17% | 26.163,00 |
| 29.04.2026 | 78,46 | 79,27 | 77,78 | 78,92 | 0,15% | 27.342,00 |
| 28.04.2026 | 78,11 | 78,88 | 76,93 | 78,80 | 1,03% | 20.391,00 |
| 27.04.2026 | 78,46 | 79,09 | 77,69 | 78,00 | -0,91% | 19.213,00 |
| 24.04.2026 | 79,40 | 79,90 | 78,48 | 78,72 | -0,97% | 23.874,00 |
| 23.04.2026 | 79,39 | 81,32 | 78,90 | 79,49 | -0,18% | 37.845,00 |
| 22.04.2026 | 79,39 | 79,99 | 79,10 | 79,63 | 0,86% | 40.423,00 |
| 21.04.2026 | 80,84 | 81,31 | 78,81 | 78,95 | -1,93% | 51.252,00 |
| 20.04.2026 | 82,70 | 83,25 | 79,41 | 80,50 | -2,61% | 81.647,00 |
| 17.04.2026 | 82,97 | 83,57 | 80,25 | 82,66 | -9,63% | 269.289,00 |
| 16.04.2026 | 91,49 | 92,49 | 90,57 | 91,47 | 0,19% | 43.090,00 |
| 15.04.2026 | 90,03 | 91,30 | 89,17 | 91,30 | 1,47% | 46.129,00 |
| 14.04.2026 | 88,06 | 90,35 | 87,04 | 89,98 | 2,54% | 43.848,00 |
| 13.04.2026 | 87,89 | 88,97 | 87,30 | 87,75 | -0,05% | 38.186,00 |
| 10.04.2026 | 87,31 | 87,88 | 86,55 | 87,79 | 0,56% | 33.585,00 |
| 09.04.2026 | 85,32 | 87,45 | 84,83 | 87,30 | 2,48% | 21.020,00 |
| 08.04.2026 | 85,64 | 86,65 | 83,31 | 85,19 | -0,09% | 47.541,00 |
| 07.04.2026 | 85,44 | 86,31 | 84,89 | 85,27 | -0,27% | 33.284,00 |
| 02.04.2026 | 82,08 | 85,55 | 81,55 | 85,50 | 3,57% | 27.876,00 |
| 01.04.2026 | 83,39 | 83,60 | 81,24 | 82,55 | -0,75% | 33.410,00 |
| 31.03.2026 | 81,12 | 83,37 | 80,52 | 83,17 | 2,76% | 35.101,00 |
| 30.03.2026 | 80,71 | 82,30 | 80,51 | 80,94 | 0,02% | 28.708,00 |
| 27.03.2026 | 81,00 | 82,65 | 80,54 | 80,92 | -0,31% | 32.337,00 |
| 26.03.2026 | 80,00 | 83,15 | 79,00 | 81,17 | 1,48% | 27.832,00 |
| 25.03.2026 | 78,46 | 79,99 | 78,44 | 79,99 | 1,81% | 17.370,00 |
| 24.03.2026 | 80,26 | 80,76 | 78,38 | 78,57 | -2,18% | 17.104,00 |
| 23.03.2026 | 78,51 | 80,85 | 77,61 | 80,32 | 1,10% | 41.572,00 |
| 20.03.2026 | 79,62 | 79,74 | 78,62 | 79,45 | 0,38% | 22.191,00 |
| 19.03.2026 | 82,13 | 83,00 | 78,54 | 79,15 | -3,91% | 48.328,00 |
| 18.03.2026 | 82,49 | 82,88 | 81,42 | 82,37 | 0,81% | 17.730,00 |
| 17.03.2026 | 82,47 | 83,46 | 81,46 | 81,71 | -1,36% | 16.478,00 |
| 16.03.2026 | 83,50 | 83,60 | 82,16 | 82,84 | -0,54% | 25.287,00 |
| 13.03.2026 | 81,55 | 83,52 | 81,20 | 83,29 | 1,87% | 29.523,00 |
| 12.03.2026 | 81,31 | 82,63 | 80,50 | 81,76 | -0,23% | 28.623,00 |
| 11.03.2026 | 83,25 | 84,37 | 81,81 | 81,95 | -1,69% | 33.417,00 |
| 10.03.2026 | 84,99 | 84,99 | 82,64 | 83,36 | -1,36% | 53.720,00 |
| 09.03.2026 | 84,40 | 85,30 | 83,54 | 84,51 | -0,93% | 64.184,00 |
| 06.03.2026 | 85,10 | 86,26 | 84,12 | 85,30 | -0,18% | 43.665,00 |
| 05.03.2026 | 84,88 | 86,15 | 84,33 | 85,45 | 0,72% | 49.897,00 |
| 04.03.2026 | 83,50 | 85,70 | 83,09 | 84,84 | 1,13% | 57.061,00 |
| 03.03.2026 | 82,10 | 84,70 | 81,01 | 83,89 | 1,00% | 109.377,00 |
| 02.03.2026 | 79,98 | 83,68 | 78,41 | 83,06 | 1,83% | 172.566,00 |
| 27.02.2026 | 77,90 | 81,81 | 76,30 | 81,57 | 13,77% | 413.120,00 |
| 26.02.2026 | 70,50 | 72,56 | 70,25 | 71,70 | 2,30% | 69.899,00 |
| 25.02.2026 | 66,60 | 70,37 | 66,60 | 70,09 | 5,73% | 70.947,00 |
| 24.02.2026 | 65,00 | 66,33 | 64,00 | 66,29 | 2,90% | 24.106,00 |
| 23.02.2026 | 66,50 | 66,68 | 63,56 | 64,42 | -3,45% | 39.945,00 |
| 20.02.2026 | 65,71 | 66,90 | 65,03 | 66,72 | 1,92% | 29.775,00 |
| 19.02.2026 | 66,29 | 66,93 | 65,13 | 65,46 | -1,16% | 32.933,00 |
| 18.02.2026 | 65,39 | 66,37 | 64,54 | 66,23 | 1,97% | 40.979,00 |
| 17.02.2026 | 64,80 | 66,00 | 63,67 | 64,95 | -0,67% | 47.856,00 |
| 16.02.2026 | 65,11 | 65,62 | 64,19 | 65,39 | 1,00% | 58.380,00 |
| 13.02.2026 | 63,88 | 64,97 | 63,72 | 64,74 | 1,31% | 47.276,00 |
| 12.02.2026 | 67,32 | 67,97 | 63,29 | 63,90 | -4,84% | 110.652,00 |
| 11.02.2026 | 69,51 | 69,83 | 66,82 | 67,15 | -2,78% | 44.011,00 |
| 10.02.2026 | 68,43 | 71,13 | 68,07 | 69,07 | 0,94% | 47.687,00 |
| 09.02.2026 | 69,70 | 69,70 | 67,01 | 68,43 | -1,79% | 42.770,00 |
| 06.02.2026 | 68,69 | 69,68 | 68,11 | 69,68 | 1,47% | 43.013,00 |
| 05.02.2026 | 68,70 | 70,50 | 68,30 | 68,67 | 1,07% | 43.250,00 |
| 04.02.2026 | 67,98 | 69,03 | 67,12 | 67,94 | 0,37% | 65.687,00 |
| 03.02.2026 | 70,20 | 70,50 | 67,38 | 67,69 | -3,53% | 63.824,00 |
| 02.02.2026 | 69,50 | 72,06 | 69,30 | 70,17 | -0,31% | 58.719,00 |
| 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 | 72,37 | 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 |