66,685€
-2,31%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.03.2026 | 81,14 | 82,87 | 80,72 | 81,18 | 1,32% | 15.011,00 |
| 26.03.2026 | 79,71 | 81,13 | 79,03 | 80,12 | 0,50% | 11.798,00 |
| 25.03.2026 | 78,86 | 79,72 | 78,70 | 79,72 | -0,09% | 10.022,00 |
| 24.03.2026 | 80,41 | 80,81 | 79,60 | 79,79 | -0,67% | 11.764,00 |
| 23.03.2026 | 78,50 | 80,54 | 78,26 | 80,33 | 1,80% | 17.754,00 |
| 20.03.2026 | 79,51 | 79,51 | 78,57 | 78,91 | -0,95% | 17.992,00 |
| 19.03.2026 | 82,56 | 83,30 | 79,67 | 79,67 | -3,30% | 23.722,00 |
| 18.03.2026 | 82,61 | 82,87 | 81,50 | 82,39 | -0,48% | 14.772,00 |
| 17.03.2026 | 82,78 | 83,45 | 82,31 | 82,79 | 0,07% | 12.131,00 |
| 16.03.2026 | 83,33 | 83,53 | 82,30 | 82,73 | -0,08% | 21.180,00 |
| 13.03.2026 | 81,94 | 83,10 | 81,93 | 82,80 | 1,22% | 7.508,00 |
| 12.03.2026 | 81,73 | 82,62 | 81,23 | 81,80 | -0,97% | 18.015,00 |
| 11.03.2026 | 83,42 | 84,41 | 82,14 | 82,60 | -1,07% | 8.626,00 |
| 10.03.2026 | 84,27 | 84,81 | 83,03 | 83,49 | -1,04% | 14.625,00 |
| 09.03.2026 | 84,13 | 85,38 | 83,67 | 84,37 | -0,53% | 27.620,00 |
| 06.03.2026 | 85,42 | 86,20 | 84,30 | 84,82 | -0,89% | 21.207,00 |
| 05.03.2026 | 84,68 | 86,18 | 84,38 | 85,58 | 1,09% | 23.568,00 |
| 04.03.2026 | 83,78 | 85,75 | 83,24 | 84,66 | 1,40% | 41.279,00 |
| 03.03.2026 | 82,13 | 84,40 | 81,02 | 83,49 | 1,58% | 51.273,00 |
| 02.03.2026 | 78,41 | 83,65 | 78,40 | 82,19 | 4,18% | 90.371,00 |
| 27.02.2026 | 78,33 | 80,83 | 76,36 | 78,89 | 10,55% | 125.805,00 |
| 26.02.2026 | 70,64 | 71,59 | 70,30 | 71,36 | 2,25% | 29.404,00 |
| 25.02.2026 | 66,76 | 69,79 | 66,76 | 69,79 | 7,19% | 27.781,00 |
| 24.02.2026 | 64,56 | 65,46 | 63,90 | 65,11 | 1,42% | 8.344,00 |
| 23.02.2026 | 66,21 | 66,58 | 63,64 | 64,20 | -3,12% | 14.746,00 |
| 20.02.2026 | 65,77 | 66,27 | 65,00 | 66,27 | -0,08% | 21.569,00 |
| 19.02.2026 | 66,29 | 66,92 | 65,64 | 66,32 | 0,67% | 17.138,00 |
| 18.02.2026 | 65,22 | 65,88 | 64,61 | 65,88 | 1,40% | 16.867,00 |
| 17.02.2026 | 64,77 | 66,01 | 63,72 | 64,97 | 0,23% | 35.970,00 |
| 16.02.2026 | 65,09 | 65,40 | 64,35 | 64,82 | 0,68% | 55.802,00 |
| 13.02.2026 | 64,16 | 64,62 | 63,69 | 64,38 | 1,04% | 35.313,00 |
| 12.02.2026 | 67,40 | 67,50 | 63,31 | 63,72 | -5,66% | 27.401,00 |
| 11.02.2026 | 69,33 | 69,79 | 67,46 | 67,54 | -3,69% | 33.196,00 |
| 10.02.2026 | 68,39 | 70,99 | 68,00 | 70,13 | 2,77% | 22.821,00 |
| 09.02.2026 | 69,17 | 69,42 | 67,05 | 68,24 | -0,91% | 22.141,00 |
| 06.02.2026 | 68,66 | 69,64 | 68,20 | 68,87 | -0,39% | 28.796,00 |
| 05.02.2026 | 68,42 | 70,56 | 68,22 | 69,14 | 1,10% | 45.082,00 |
| 04.02.2026 | 67,85 | 68,99 | 67,11 | 68,39 | -0,19% | 21.704,00 |
| 03.02.2026 | 70,09 | 70,27 | 68,52 | 68,52 | -3,93% | 17.469,00 |
| 02.02.2026 | 69,72 | 72,03 | 69,72 | 71,32 | 1,44% | 19.655,00 |
| 30.01.2026 | 69,23 | 70,52 | 69,10 | 70,31 | 1,40% | 16.101,00 |
| 29.01.2026 | 70,60 | 70,88 | 69,05 | 69,34 | -2,50% | 20.029,00 |
| 28.01.2026 | 71,27 | 72,35 | 70,99 | 71,12 | 0,74% | 18.904,00 |
| 27.01.2026 | 72,42 | 72,57 | 70,30 | 70,60 | -2,42% | 21.797,00 |
| 26.01.2026 | 73,50 | 73,63 | 72,00 | 72,35 | -1,00% | 44.449,00 |
| 23.01.2026 | 71,51 | 73,08 | 70,96 | 73,08 | 2,22% | 42.379,00 |