67,565€
-0,43%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 63,25 | 64,06 | 62,36 | 62,36 | -1,55% | 37.990,00 |
| 24.06.2026 | 64,25 | 64,70 | 63,02 | 63,34 | -1,12% | 34.452,00 |
| 23.06.2026 | 64,14 | 64,95 | 63,77 | 64,06 | 0,39% | 44.874,00 |
| 22.06.2026 | 67,61 | 68,06 | 62,84 | 63,81 | -6,59% | 94.208,00 |
| 19.06.2026 | 66,99 | 68,70 | 66,90 | 68,31 | 0,89% | 19.938,00 |
| 18.06.2026 | 66,99 | 68,01 | 66,40 | 67,71 | 1,17% | 64.059,00 |
| 17.06.2026 | 68,29 | 68,29 | 66,67 | 66,93 | -1,41% | 34.539,00 |
| 16.06.2026 | 70,26 | 70,65 | 66,97 | 67,89 | -3,67% | 44.652,00 |
| 15.06.2026 | 69,00 | 70,48 | 68,80 | 70,48 | 1,53% | 25.009,00 |
| 12.06.2026 | 70,88 | 71,02 | 68,56 | 69,42 | -1,24% | 25.004,00 |
| 11.06.2026 | 70,98 | 71,47 | 69,53 | 70,29 | -1,18% | 17.403,00 |
| 10.06.2026 | 70,78 | 71,61 | 70,10 | 71,13 | 0,51% | 31.247,00 |
| 09.06.2026 | 71,73 | 71,86 | 70,47 | 70,77 | -1,42% | 23.732,00 |
| 08.06.2026 | 71,25 | 71,99 | 70,58 | 71,79 | 0,64% | 25.975,00 |
| 05.06.2026 | 70,05 | 71,43 | 69,99 | 71,33 | 1,48% | 42.601,00 |
| 04.06.2026 | 70,82 | 71,75 | 70,00 | 70,29 | -0,01% | 25.051,00 |
| 03.06.2026 | 71,64 | 71,92 | 69,92 | 70,30 | -1,86% | 35.694,00 |
| 02.06.2026 | 73,63 | 74,12 | 71,63 | 71,63 | -3,06% | 45.127,00 |
| 01.06.2026 | 73,90 | 75,13 | 73,47 | 73,89 | 0,26% | 36.730,00 |
| 29.05.2026 | 73,92 | 74,52 | 73,36 | 73,70 | -0,51% | 27.466,00 |
| 28.05.2026 | 75,17 | 75,54 | 73,45 | 74,08 | -1,41% | 27.637,00 |
| 27.05.2026 | 75,01 | 76,08 | 74,46 | 75,14 | -0,44% | 23.393,00 |
| 26.05.2026 | 76,27 | 76,31 | 75,12 | 75,47 | -2,03% | 19.085,00 |
| 25.05.2026 | 76,67 | 77,17 | 76,57 | 77,03 | 0,85% | 8.794,00 |
| 22.05.2026 | 77,26 | 77,59 | 75,94 | 76,38 | -0,65% | 12.375,00 |
| 21.05.2026 | 76,00 | 77,75 | 75,20 | 76,88 | 1,56% | 21.008,00 |
| 20.05.2026 | 76,64 | 77,28 | 75,55 | 75,70 | -1,47% | 15.633,00 |
| 19.05.2026 | 76,82 | 78,78 | 76,41 | 76,83 | -0,22% | 19.451,00 |
| 18.05.2026 | 74,58 | 77,15 | 74,06 | 77,00 | 2,67% | 22.695,00 |
| 15.05.2026 | 74,50 | 76,90 | 74,07 | 75,00 | 0,21% | 21.363,00 |
| 14.05.2026 | 74,81 | 75,66 | 74,70 | 74,84 | -0,01% | 9.482,00 |
| 13.05.2026 | 74,67 | 75,61 | 73,84 | 74,85 | 0,42% | 23.023,00 |
| 12.05.2026 | 72,61 | 76,04 | 72,40 | 74,54 | 2,76% | 22.899,00 |
| 11.05.2026 | 74,01 | 74,50 | 72,25 | 72,54 | -2,38% | 37.642,00 |
| 08.05.2026 | 75,59 | 75,63 | 74,08 | 74,31 | -1,13% | 27.947,00 |
| 07.05.2026 | 75,21 | 75,90 | 74,91 | 75,16 | 0,19% | 23.844,00 |
| 06.05.2026 | 75,08 | 75,32 | 73,80 | 75,02 | -0,19% | 52.910,00 |
| 05.05.2026 | 77,84 | 78,40 | 74,79 | 75,16 | -3,28% | 42.889,00 |
| 04.05.2026 | 78,90 | 78,90 | 77,71 | 77,71 | -2,67% | 35.280,00 |
| 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 |