57,585€
0,37%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 58,03 | 58,23 | 56,76 | 57,51 | 0,24% | 41.990,00 |
| 11.11.2026 | 56,56 | 57,37 | 56,46 | 57,37 | 1,88% | 25.272,00 |
| 10.11.2026 | 56,88 | 57,44 | 56,00 | 56,31 | -0,83% | 25.880,00 |
| 09.11.2026 | 57,00 | 57,12 | 56,28 | 56,78 | -1,39% | 19.764,00 |
| 06.11.2026 | 58,15 | 58,29 | 56,95 | 57,58 | -1,59% | 37.429,00 |
| 05.11.2026 | 59,40 | 60,19 | 58,27 | 58,51 | -0,68% | 42.061,00 |
| 04.11.2026 | 56,41 | 59,12 | 56,30 | 58,91 | 5,44% | 45.144,00 |
| 03.11.2026 | 55,79 | 56,19 | 55,35 | 55,87 | 0,67% | 18.372,00 |
| 02.11.2026 | 55,43 | 56,00 | 55,19 | 55,50 | -0,57% | 23.000,00 |
| 30.10.2026 | 55,94 | 56,51 | 55,28 | 55,82 | 0,23% | 16.878,00 |
| 29.10.2026 | 56,09 | 56,41 | 55,25 | 55,69 | 0,36% | 30.836,00 |
| 28.10.2026 | 56,14 | 56,22 | 55,41 | 55,49 | -1,44% | 31.288,00 |
| 27.10.2026 | 57,06 | 57,26 | 56,24 | 56,30 | -0,39% | 21.802,00 |
| 26.10.2026 | 58,75 | 58,89 | 56,52 | 56,52 | -5,14% | 33.034,00 |
| 23.10.2026 | 59,26 | 60,34 | 59,13 | 59,58 | -0,03% | 28.896,00 |
| 22.10.2026 | 57,86 | 60,00 | 57,63 | 59,60 | 2,14% | 43.298,00 |
| 21.10.2026 | 57,50 | 59,75 | 56,80 | 58,35 | -6,23% | 111.795,00 |
| 20.10.2026 | 62,40 | 62,88 | 61,96 | 62,23 | 0,27% | 20.876,00 |
| 19.10.2026 | 62,81 | 63,27 | 61,64 | 62,06 | -1,46% | 28.575,00 |
| 16.10.2026 | 64,06 | 64,17 | 62,01 | 62,98 | -2,82% | 37.708,00 |
| 15.10.2026 | 63,14 | 65,10 | 63,14 | 64,81 | 3,66% | 28.598,00 |
| 14.10.2026 | 62,98 | 64,08 | 62,44 | 62,52 | -1,90% | 28.833,00 |
| 13.10.2026 | 63,51 | 64,04 | 63,25 | 63,73 | -0,22% | 19.719,00 |
| 12.10.2026 | 63,00 | 63,98 | 63,00 | 63,87 | 0,98% | 21.583,00 |
| 09.10.2026 | 63,89 | 64,25 | 62,96 | 63,25 | -0,49% | 15.196,00 |
| 08.10.2026 | 62,38 | 63,76 | 62,36 | 63,56 | 3,42% | 31.521,00 |
| 07.10.2026 | 61,64 | 62,12 | 61,19 | 61,46 | 1,22% | 17.299,00 |
| 06.10.2026 | 60,51 | 60,82 | 59,80 | 60,72 | 1,30% | 17.714,00 |
| 05.10.2026 | 60,11 | 60,18 | 59,50 | 59,94 | 0,45% | 20.776,00 |
| 02.10.2026 | 60,57 | 60,59 | 59,65 | 59,67 | -1,89% | 31.364,00 |
| 01.10.2026 | 61,69 | 62,11 | 60,40 | 60,82 | -1,55% | 48.124,00 |
| 30.09.2026 | 62,10 | 62,31 | 61,40 | 61,78 | -0,80% | 19.044,00 |
| 29.09.2026 | 60,80 | 62,75 | 60,80 | 62,28 | 1,85% | 53.944,00 |
| 28.09.2026 | 62,69 | 63,70 | 61,09 | 61,15 | -2,16% | 34.026,00 |
| 25.09.2026 | 62,75 | 63,00 | 62,33 | 62,50 | -0,53% | 11.507,00 |
| 24.09.2026 | 62,81 | 63,25 | 62,63 | 62,83 | -0,11% | 14.752,00 |
| 23.09.2026 | 63,41 | 63,56 | 62,41 | 62,90 | -0,14% | 19.422,00 |
| 22.09.2026 | 64,46 | 64,80 | 62,64 | 62,99 | -1,49% | 39.885,00 |
| 21.09.2026 | 62,71 | 64,03 | 62,32 | 63,94 | 2,04% | 40.110,00 |
| 18.09.2026 | 65,86 | 65,92 | 61,23 | 62,66 | -5,13% | 70.640,00 |
| 17.09.2026 | 67,09 | 67,17 | 65,77 | 66,05 | -1,26% | 19.043,00 |
| 16.09.2026 | 67,46 | 67,69 | 66,89 | 66,89 | -0,87% | 13.993,00 |
| 15.09.2026 | 69,27 | 69,27 | 67,12 | 67,48 | -3,05% | 35.400,00 |
| 14.09.2026 | 66,91 | 69,65 | 66,91 | 69,60 | 5,12% | 28.899,00 |
| 11.09.2026 | 65,89 | 66,25 | 65,73 | 66,21 | 1,30% | 15.877,00 |
| 10.09.2026 | 65,70 | 65,78 | 64,73 | 65,36 | -0,74% | 16.683,00 |
| 09.09.2026 | 66,06 | 66,18 | 65,46 | 65,85 | -0,20% | 12.906,00 |
| 08.09.2026 | 67,04 | 67,22 | 65,43 | 65,98 | -2,35% | 17.411,00 |
| 07.09.2026 | 68,07 | 68,08 | 67,39 | 67,57 | -1,08% | 17.907,00 |
| 04.09.2026 | 70,93 | 71,16 | 68,31 | 68,31 | -3,63% | 31.891,00 |
| 03.09.2026 | 71,12 | 71,90 | 70,58 | 70,88 | -0,28% | 21.237,00 |
| 02.09.2026 | 69,52 | 71,53 | 69,45 | 71,08 | 1,85% | 17.873,00 |
| 01.09.2026 | 70,02 | 70,72 | 68,81 | 69,79 | -0,47% | 17.535,00 |
| 31.08.2026 | 70,41 | 70,41 | 69,74 | 70,12 | -1,03% | 24.872,00 |
| 28.08.2026 | 68,89 | 70,85 | 68,73 | 70,85 | 3,46% | 17.987,00 |
| 27.08.2026 | 69,17 | 69,57 | 68,15 | 68,48 | -2,30% | 29.511,00 |
| 26.08.2026 | 70,53 | 70,89 | 69,85 | 70,09 | 0,16% | 24.434,00 |
| 25.08.2026 | 68,62 | 70,00 | 68,19 | 69,98 | 1,85% | 21.391,00 |
| 24.08.2026 | 68,44 | 68,84 | 67,76 | 68,71 | 0,07% | 34.042,00 |
| 21.08.2026 | 68,47 | 68,87 | 67,81 | 68,66 | 0,15% | 19.769,00 |
| 20.08.2026 | 68,55 | 69,39 | 68,18 | 68,56 | -0,80% | 32.448,00 |
| 19.08.2026 | 67,39 | 69,54 | 66,71 | 69,11 | 1,80% | 33.168,00 |
| 18.08.2026 | 65,85 | 68,28 | 65,73 | 67,89 | 2,85% | 30.761,00 |
| 17.08.2026 | 67,60 | 67,71 | 65,98 | 66,01 | -2,13% | 35.633,00 |
| 14.08.2026 | 68,39 | 68,79 | 67,22 | 67,45 | 1,31% | 46.669,00 |
| 13.08.2026 | 65,17 | 67,20 | 65,15 | 66,58 | 4,28% | 25.749,00 |
| 12.08.2026 | 65,00 | 65,00 | 63,83 | 63,85 | -2,31% | 7.676,00 |
| 11.08.2026 | 66,29 | 66,56 | 65,36 | 65,36 | 0,62% | 26.256,00 |
| 10.08.2026 | 64,41 | 65,03 | 63,77 | 64,96 | 1,36% | 19.902,00 |
| 07.08.2026 | 64,00 | 64,24 | 63,29 | 64,09 | 0,34% | 32.322,00 |
| 06.08.2026 | 64,42 | 65,42 | 63,45 | 63,87 | -0,34% | 36.423,00 |
| 05.08.2026 | 64,15 | 65,30 | 63,87 | 64,09 | 1,17% | 29.906,00 |
| 04.08.2026 | 63,68 | 63,90 | 62,89 | 63,35 | -0,31% | 18.779,00 |
| 03.08.2026 | 62,43 | 64,08 | 62,39 | 63,55 | 2,19% | 29.063,00 |
| 31.07.2026 | 63,45 | 63,45 | 61,96 | 62,19 | 0,05% | 55.888,00 |
| 30.07.2026 | 64,03 | 64,60 | 61,32 | 62,16 | -1,92% | 59.699,00 |
| 29.07.2026 | 63,99 | 64,23 | 63,14 | 63,38 | -1,54% | 24.368,00 |
| 28.07.2026 | 62,36 | 64,81 | 62,36 | 64,37 | 2,84% | 25.779,00 |
| 27.07.2026 | 61,33 | 62,62 | 61,33 | 62,59 | 1,71% | 23.138,00 |
| 24.07.2026 | 60,43 | 61,62 | 60,00 | 61,54 | 1,65% | 22.523,00 |
| 23.07.2026 | 60,06 | 60,78 | 59,53 | 60,54 | -1,45% | 35.253,00 |
| 22.07.2026 | 60,45 | 61,80 | 60,11 | 61,43 | 3,96% | 27.465,00 |
| 21.07.2026 | 59,24 | 59,68 | 58,98 | 59,09 | -0,89% | 71.585,00 |
| 20.07.2026 | 60,29 | 60,37 | 58,50 | 59,62 | -0,86% | 56.769,00 |
| 17.07.2026 | 59,01 | 60,22 | 57,06 | 60,14 | -6,69% | 174.360,00 |
| 16.07.2026 | 64,54 | 64,96 | 63,85 | 64,45 | -0,85% | 25.681,00 |
| 15.07.2026 | 64,41 | 65,59 | 64,15 | 65,00 | 1,12% | 20.391,00 |
| 14.07.2026 | 64,81 | 64,89 | 63,20 | 64,28 | -2,04% | 28.147,00 |
| 13.07.2026 | 64,77 | 66,10 | 64,54 | 65,62 | 2,58% | 39.156,00 |
| 10.07.2026 | 65,74 | 66,84 | 63,85 | 63,97 | -2,08% | 44.598,00 |
| 09.07.2026 | 66,33 | 66,33 | 64,94 | 65,33 | -1,58% | 13.049,00 |
| 08.07.2026 | 67,00 | 67,47 | 65,67 | 66,38 | -1,16% | 16.996,00 |
| 07.07.2026 | 66,80 | 68,10 | 66,80 | 67,16 | 0,34% | 15.593,00 |
| 06.07.2026 | 68,01 | 68,19 | 66,47 | 66,93 | -0,92% | 18.252,00 |
| 03.07.2026 | 67,70 | 67,79 | 67,11 | 67,55 | 0,91% | 19.051,00 |
| 02.07.2026 | 65,58 | 67,37 | 64,89 | 66,94 | 4,25% | 38.876,00 |
| 01.07.2026 | 63,07 | 64,78 | 62,85 | 64,21 | 0,91% | 40.175,00 |
| 30.06.2026 | 64,89 | 65,12 | 63,14 | 63,63 | -3,74% | 37.315,00 |
| 29.06.2026 | 65,24 | 66,57 | 64,89 | 66,10 | 0,69% | 50.479,00 |
| 26.06.2026 | 62,73 | 65,65 | 62,48 | 65,65 | 3,19% | 41.405,00 |