68,440€
-0,97%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 63,15 | 64,04 | 62,65 | 63,62 | -0,03% | 45.728,00 |
| 24.06.2026 | 64,07 | 64,74 | 63,64 | 63,64 | -0,64% | 30.356,00 |
| 23.06.2026 | 64,00 | 64,92 | 63,78 | 64,05 | -0,81% | 40.728,00 |
| 22.06.2026 | 67,44 | 67,80 | 64,50 | 64,57 | -4,88% | 39.397,00 |
| 19.06.2026 | 67,46 | 68,19 | 67,46 | 67,88 | 1,07% | 8.689,00 |
| 18.06.2026 | 67,16 | 67,49 | 66,40 | 67,16 | -0,24% | 16.193,00 |
| 17.06.2026 | 68,00 | 68,03 | 66,94 | 67,32 | -1,38% | 33.071,00 |
| 16.06.2026 | 70,64 | 70,66 | 67,65 | 68,26 | -2,54% | 28.336,00 |
| 15.06.2026 | 69,68 | 70,29 | 69,14 | 70,04 | 0,95% | 17.388,00 |
| 12.06.2026 | 70,48 | 70,95 | 68,56 | 69,38 | -0,77% | 14.051,00 |
| 11.06.2026 | 71,15 | 71,44 | 69,60 | 69,92 | -2,09% | 24.841,00 |
| 10.06.2026 | 70,75 | 71,50 | 70,09 | 71,41 | 0,45% | 12.512,00 |
| 09.06.2026 | 71,45 | 71,62 | 70,67 | 71,09 | -0,32% | 13.957,00 |
| 08.06.2026 | 71,19 | 71,87 | 70,56 | 71,32 | 0,92% | 23.989,00 |
| 05.06.2026 | 70,17 | 71,35 | 70,13 | 70,67 | -0,25% | 13.776,00 |
| 04.06.2026 | 70,56 | 71,86 | 70,56 | 70,85 | 1,01% | 37.764,00 |
| 03.06.2026 | 71,74 | 71,87 | 70,14 | 70,14 | -2,42% | 13.584,00 |
| 02.06.2026 | 73,83 | 73,87 | 71,82 | 71,88 | -2,50% | 26.247,00 |
| 01.06.2026 | 74,00 | 75,24 | 73,49 | 73,72 | -0,42% | 21.931,00 |
| 29.05.2026 | 74,03 | 74,41 | 73,50 | 74,03 | 0,52% | 27.832,00 |
| 28.05.2026 | 75,34 | 75,56 | 73,46 | 73,65 | -2,99% | 23.636,00 |
| 27.05.2026 | 75,30 | 76,06 | 74,57 | 75,92 | 0,64% | 10.448,00 |
| 26.05.2026 | 76,12 | 76,25 | 75,15 | 75,44 | -1,98% | 17.456,00 |
| 25.05.2026 | 77,02 | 77,17 | 76,61 | 76,96 | 0,65% | 8.620,00 |
| 22.05.2026 | 77,18 | 77,51 | 76,20 | 76,46 | -0,86% | 10.838,00 |
| 21.05.2026 | 75,75 | 77,12 | 75,56 | 77,12 | 1,54% | 12.297,00 |
| 20.05.2026 | 76,93 | 77,04 | 75,62 | 75,95 | -2,24% | 22.136,00 |
| 19.05.2026 | 77,08 | 78,70 | 76,93 | 77,69 | 1,17% | 19.017,00 |
| 18.05.2026 | 74,76 | 77,13 | 74,31 | 76,79 | 2,50% | 22.301,00 |
| 15.05.2026 | 74,59 | 76,70 | 74,48 | 74,92 | -0,48% | 17.843,00 |
| 14.05.2026 | 74,75 | 75,71 | 74,75 | 75,28 | 1,33% | 8.470,00 |
| 13.05.2026 | 74,78 | 74,87 | 73,81 | 74,29 | -1,75% | 23.113,00 |
| 12.05.2026 | 72,75 | 75,89 | 72,48 | 75,61 | 3,00% | 22.661,00 |
| 11.05.2026 | 73,97 | 74,18 | 73,41 | 73,41 | -1,34% | 15.205,00 |
| 08.05.2026 | 75,26 | 75,39 | 74,12 | 74,41 | -1,27% | 27.920,00 |
| 07.05.2026 | 75,26 | 75,85 | 74,86 | 75,37 | 0,91% | 44.016,00 |
| 06.05.2026 | 74,84 | 75,32 | 73,81 | 74,69 | -0,76% | 24.561,00 |
| 05.05.2026 | 77,93 | 78,37 | 75,26 | 75,26 | -4,05% | 20.319,00 |
| 04.05.2026 | 78,54 | 78,86 | 77,87 | 78,44 | -1,15% | 20.723,00 |
| 30.04.2026 | 78,20 | 79,50 | 77,70 | 79,35 | 0,49% | 16.905,00 |
| 29.04.2026 | 78,59 | 79,18 | 77,80 | 78,96 | 2,00% | 10.736,00 |
| 28.04.2026 | 78,07 | 78,78 | 76,95 | 77,41 | -1,90% | 16.267,00 |
| 27.04.2026 | 78,82 | 79,05 | 77,93 | 78,91 | 0,28% | 10.418,00 |
| 24.04.2026 | 79,56 | 79,73 | 78,46 | 78,69 | -1,30% | 13.761,00 |
| 23.04.2026 | 79,41 | 81,34 | 79,30 | 79,73 | 0,47% | 38.979,00 |
| 22.04.2026 | 79,40 | 79,95 | 79,06 | 79,36 | -0,03% | 16.649,00 |
| 21.04.2026 | 80,92 | 81,14 | 79,34 | 79,38 | -0,50% | 31.085,00 |
| 20.04.2026 | 82,69 | 83,23 | 79,50 | 79,78 | -3,31% | 45.299,00 |
| 17.04.2026 | 82,80 | 83,55 | 80,41 | 82,51 | -10,35% | 150.261,00 |
| 16.04.2026 | 91,32 | 92,10 | 90,57 | 92,04 | 2,53% | 30.491,00 |
| 15.04.2026 | 90,48 | 90,57 | 89,19 | 89,77 | 0,32% | 18.264,00 |
| 14.04.2026 | 87,54 | 89,48 | 87,10 | 89,48 | 1,79% | 31.747,00 |
| 13.04.2026 | 87,79 | 88,83 | 87,30 | 87,91 | 1,20% | 21.783,00 |
| 10.04.2026 | 87,48 | 87,59 | 86,52 | 86,87 | 0,88% | 12.248,00 |
| 09.04.2026 | 85,13 | 86,18 | 84,92 | 86,11 | 1,37% | 19.953,00 |
| 08.04.2026 | 86,20 | 86,26 | 83,40 | 84,95 | -0,53% | 22.392,00 |
| 07.04.2026 | 85,05 | 86,35 | 85,00 | 85,40 | 1,17% | 24.030,00 |
| 02.04.2026 | 81,73 | 84,72 | 81,69 | 84,41 | 2,85% | 18.586,00 |
| 01.04.2026 | 83,34 | 83,62 | 81,22 | 82,07 | -0,61% | 20.500,00 |
| 31.03.2026 | 81,21 | 82,57 | 80,70 | 82,57 | 0,36% | 9.447,00 |
| 30.03.2026 | 80,72 | 82,27 | 80,56 | 82,27 | 1,34% | 11.898,00 |