75,430€
0,64%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 75,20 | 76,09 | 74,01 | 75,41 | 0,61% | 2.468,00 |
| 26.05.2026 | 74,97 | 77,21 | 74,69 | 74,95 | -1,82% | 2.700,00 |
| 25.05.2026 | 75,65 | 77,49 | 75,65 | 76,34 | -0,24% | 593,00 |
| 22.05.2026 | 75,76 | 77,49 | 75,72 | 76,52 | -0,01% | 2.874,00 |
| 21.05.2026 | 74,37 | 78,18 | 74,37 | 76,53 | 0,38% | 1.384,00 |
| 20.05.2026 | 78,15 | 78,15 | 75,40 | 76,24 | 0,33% | 435,00 |
| 19.05.2026 | 77,39 | 78,99 | 75,99 | 75,99 | -0,50% | 796,00 |
| 18.05.2026 | 73,20 | 77,71 | 73,20 | 76,37 | 2,87% | 9.593,00 |
| 15.05.2026 | 73,40 | 76,60 | 73,40 | 74,24 | -0,38% | 1.168,00 |
| 14.05.2026 | 73,79 | 75,79 | 73,79 | 74,52 | -0,20% | 314,00 |
| 13.05.2026 | 73,47 | 75,80 | 73,47 | 74,67 | -0,78% | 3.139,00 |
| 12.05.2026 | 71,61 | 75,98 | 71,34 | 75,26 | 4,79% | 3.075,00 |
| 11.05.2026 | 73,03 | 75,09 | 71,82 | 71,82 | -2,95% | 4.745,00 |
| 08.05.2026 | 76,61 | 76,61 | 73,77 | 74,00 | -1,20% | 1.020,00 |
| 07.05.2026 | 74,61 | 76,04 | 74,61 | 74,90 | -0,77% | 1.345,00 |
| 06.05.2026 | 74,07 | 75,72 | 74,00 | 75,48 | 0,65% | 3.552,00 |
| 05.05.2026 | 76,89 | 79,37 | 74,36 | 74,99 | -3,10% | 5.649,00 |
| 04.05.2026 | 79,00 | 79,64 | 77,39 | 77,39 | -2,92% | 2.075,00 |
| 30.04.2026 | 77,01 | 80,00 | 77,01 | 79,72 | 0,29% | 1.903,00 |
| 29.04.2026 | 77,42 | 79,57 | 77,31 | 79,49 | 1,74% | 1.160,00 |
| 28.04.2026 | 79,15 | 79,82 | 77,11 | 78,13 | 0,66% | 1.306,00 |
| 27.04.2026 | 79,90 | 79,90 | 77,62 | 77,62 | -0,78% | 2.275,00 |
| 24.04.2026 | 79,79 | 79,79 | 78,23 | 78,23 | -0,96% | 2.239,00 |
| 23.04.2026 | 78,19 | 81,78 | 78,19 | 78,99 | -0,39% | 963,00 |
| 22.04.2026 | 79,40 | 80,31 | 79,00 | 79,30 | 0,99% | 3.911,00 |
| 21.04.2026 | 81,97 | 81,97 | 78,52 | 78,52 | -2,83% | 4.527,00 |
| 20.04.2026 | 82,60 | 83,99 | 79,00 | 80,81 | -2,40% | 4.876,00 |
| 17.04.2026 | 82,79 | 83,70 | 80,05 | 82,80 | -8,68% | 13.743,00 |
| 16.04.2026 | 90,51 | 92,79 | 90,51 | 90,67 | -0,36% | 4.080,00 |
| 15.04.2026 | 91,39 | 91,39 | 88,93 | 91,00 | 0,33% | 3.173,00 |
| 14.04.2026 | 86,47 | 90,70 | 86,26 | 90,70 | 2,57% | 1.707,00 |
| 13.04.2026 | 88,90 | 89,52 | 86,51 | 88,43 | 1,53% | 1.573,00 |
| 10.04.2026 | 87,10 | 88,04 | 86,46 | 87,10 | 0,38% | 2.479,00 |
| 09.04.2026 | 83,99 | 87,45 | 83,99 | 86,77 | 2,64% | 1.390,00 |
| 08.04.2026 | 85,60 | 86,39 | 84,00 | 84,54 | -0,09% | 1.757,00 |
| 07.04.2026 | 84,82 | 86,46 | 84,62 | 84,62 | 0,23% | 1.223,00 |
| 02.04.2026 | 81,10 | 85,50 | 81,04 | 84,43 | 2,66% | 2.427,00 |
| 01.04.2026 | 81,71 | 83,99 | 81,20 | 82,24 | -0,34% | 1.462,00 |
| 31.03.2026 | 81,70 | 83,10 | 80,21 | 82,52 | 1,02% | 348,00 |
| 30.03.2026 | 79,95 | 82,64 | 79,79 | 81,69 | 1,29% | 6.147,00 |
| 27.03.2026 | 80,06 | 82,26 | 79,73 | 80,65 | 0,24% | 1.245,00 |
| 26.03.2026 | 78,60 | 83,30 | 78,31 | 80,46 | 1,40% | 1.245,00 |
| 25.03.2026 | 77,56 | 80,54 | 77,56 | 79,35 | 1,59% | 2.659,00 |
| 24.03.2026 | 79,10 | 81,54 | 78,11 | 78,11 | -2,40% | 624,00 |
| 23.03.2026 | 78,05 | 81,30 | 77,09 | 80,03 | 1,37% | 2.070,00 |
| 20.03.2026 | 79,25 | 80,66 | 78,08 | 78,95 | -0,95% | 1.259,00 |
| 19.03.2026 | 81,38 | 83,89 | 78,32 | 79,71 | -3,04% | 4.738,00 |
| 18.03.2026 | 81,41 | 83,75 | 81,26 | 82,21 | 1,13% | 2.628,00 |
| 17.03.2026 | 81,41 | 83,90 | 81,29 | 81,29 | -1,06% | 1.206,00 |
| 16.03.2026 | 83,55 | 83,79 | 82,03 | 82,16 | -0,74% | 1.802,00 |
| 13.03.2026 | 81,25 | 83,42 | 81,25 | 82,77 | 1,67% | 823,00 |
| 12.03.2026 | 81,25 | 82,96 | 81,25 | 81,41 | -0,17% | 1.353,00 |
| 11.03.2026 | 82,82 | 84,76 | 81,55 | 81,55 | -1,74% | 1.658,00 |
| 10.03.2026 | 85,59 | 85,60 | 82,78 | 82,99 | -1,21% | 2.282,00 |
| 09.03.2026 | 84,74 | 85,00 | 83,42 | 84,01 | -1,30% | 3.620,00 |
| 06.03.2026 | 84,00 | 86,59 | 83,88 | 85,12 | -0,04% | 4.620,00 |
| 05.03.2026 | 85,60 | 85,98 | 84,02 | 85,15 | 0,53% | 4.200,00 |
| 04.03.2026 | 82,17 | 85,85 | 82,17 | 84,70 | 1,13% | 6.263,00 |
| 03.03.2026 | 83,14 | 84,20 | 80,22 | 83,75 | 0,30% | 7.680,00 |
| 02.03.2026 | 77,82 | 83,87 | 77,82 | 83,50 | 2,05% | 8.402,00 |
| 27.02.2026 | 77,70 | 81,82 | 75,96 | 81,82 | 14,67% | 22.327,00 |
| 26.02.2026 | 71,78 | 73,03 | 69,51 | 71,35 | 2,26% | 5.660,00 |
| 25.02.2026 | 65,62 | 70,74 | 65,62 | 69,77 | 6,44% | 3.220,00 |
| 24.02.2026 | 64,02 | 66,07 | 64,02 | 65,55 | 2,20% | 1.309,00 |
| 23.02.2026 | 67,00 | 67,00 | 63,51 | 64,14 | -3,29% | 2.631,00 |
| 20.02.2026 | 67,00 | 67,00 | 64,76 | 66,32 | 2,03% | 1.943,00 |
| 19.02.2026 | 65,05 | 67,03 | 64,80 | 65,00 | -1,23% | 5.936,00 |
| 18.02.2026 | 63,80 | 66,61 | 63,80 | 65,81 | 2,19% | 4.517,00 |
| 17.02.2026 | 63,36 | 66,56 | 63,36 | 64,40 | -0,48% | 1.732,00 |
| 16.02.2026 | 66,19 | 66,19 | 63,93 | 64,71 | -0,38% | 2.834,00 |
| 13.02.2026 | 64,48 | 65,24 | 63,65 | 64,96 | 2,46% | 3.630,00 |
| 12.02.2026 | 66,70 | 68,51 | 63,40 | 63,40 | -5,27% | 6.274,00 |
| 11.02.2026 | 70,44 | 70,44 | 66,46 | 66,93 | -2,51% | 4.010,00 |
| 10.02.2026 | 67,60 | 70,90 | 67,60 | 68,65 | 1,07% | 2.416,00 |
| 09.02.2026 | 69,50 | 69,79 | 67,20 | 67,92 | -1,18% | 3.830,00 |
| 06.02.2026 | 69,68 | 69,68 | 68,02 | 68,73 | 1,16% | 2.737,00 |
| 05.02.2026 | 67,60 | 70,89 | 67,60 | 67,94 | 0,15% | 1.862,00 |
| 04.02.2026 | 67,90 | 69,37 | 67,25 | 67,84 | -0,37% | 4.598,00 |
| 03.02.2026 | 70,00 | 71,17 | 67,14 | 68,09 | -2,21% | 8.262,00 |
| 02.02.2026 | 68,80 | 72,52 | 68,80 | 69,63 | -0,34% | 4.609,00 |
| 30.01.2026 | 69,01 | 70,71 | 68,50 | 69,87 | 1,19% | 4.199,00 |
| 29.01.2026 | 70,00 | 71,86 | 69,04 | 69,05 | -2,39% | 13.112,00 |
| 28.01.2026 | 72,70 | 72,70 | 70,12 | 70,74 | 0,58% | 3.792,00 |
| 27.01.2026 | 73,58 | 73,59 | 70,00 | 70,33 | -2,32% | 8.551,00 |
| 26.01.2026 | 73,49 | 73,69 | 71,74 | 72,00 | -0,26% | 4.451,00 |
| 23.01.2026 | 70,63 | 73,55 | 70,61 | 72,19 | 1,12% | 8.080,00 |
| 22.01.2026 | 74,28 | 74,28 | 70,38 | 71,39 | -1,18% | 13.491,00 |
| 21.01.2026 | 70,58 | 73,17 | 68,50 | 72,24 | -4,06% | 16.296,00 |
| 20.01.2026 | 76,38 | 77,09 | 74,60 | 75,30 | -0,36% | 6.320,00 |
| 19.01.2026 | 76,49 | 76,79 | 75,15 | 75,57 | 0,04% | 5.321,00 |
| 16.01.2026 | 77,44 | 77,44 | 75,54 | 75,54 | -0,09% | 4.102,00 |
| 15.01.2026 | 75,53 | 77,56 | 75,53 | 75,61 | -0,93% | 5.121,00 |
| 14.01.2026 | 79,44 | 79,44 | 75,60 | 76,32 | -1,27% | 9.392,00 |
| 13.01.2026 | 77,18 | 78,07 | 76,35 | 77,30 | 0,78% | 4.448,00 |
| 12.01.2026 | 77,84 | 77,84 | 75,35 | 76,70 | 0,70% | 4.313,00 |
| 09.01.2026 | 76,61 | 78,89 | 76,01 | 76,17 | -1,47% | 3.661,00 |
| 08.01.2026 | 76,26 | 78,64 | 76,26 | 77,31 | 0,16% | 2.217,00 |
| 07.01.2026 | 78,82 | 79,06 | 76,80 | 77,19 | -0,10% | 4.606,00 |
| 06.01.2026 | 79,27 | 79,27 | 77,00 | 77,27 | -0,95% | 3.144,00 |
| 05.01.2026 | 79,31 | 79,31 | 77,43 | 78,01 | 0,63% | 2.715,00 |