85,350€
0,23%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,71% | 4.199,00 |
| 29.01.2026 | 70,77 | 71,86 | 69,02 | 69,38 | -1,92% | 12.970,00 |
| 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 |
| 02.01.2026 | 81,48 | 81,48 | 77,09 | 77,52 | -1,87% | 2.130,00 |
| 30.12.2025 | 79,60 | 80,48 | 79,00 | 79,00 | -1,61% | 602,00 |
| 29.12.2025 | 79,01 | 81,31 | 78,87 | 80,29 | 2,14% | 4.920,00 |
| 23.12.2025 | 78,93 | 80,37 | 78,03 | 78,61 | -0,37% | 3.296,00 |
| 22.12.2025 | 81,01 | 82,31 | 78,90 | 78,90 | -1,68% | 4.084,00 |
| 19.12.2025 | 81,54 | 81,82 | 79,37 | 80,25 | 0,70% | 2.888,00 |
| 18.12.2025 | 81,38 | 81,68 | 79,69 | 79,69 | -0,80% | 6.866,00 |
| 17.12.2025 | 80,40 | 82,81 | 80,33 | 80,33 | -0,69% | 4.462,00 |
| 16.12.2025 | 80,35 | 80,98 | 78,16 | 80,89 | 0,85% | 4.574,00 |
| 15.12.2025 | 80,26 | 82,69 | 79,50 | 80,21 | -0,79% | 3.839,00 |
| 12.12.2025 | 80,98 | 82,79 | 80,26 | 80,85 | 0,63% | 2.100,00 |
| 11.12.2025 | 80,59 | 81,27 | 78,72 | 80,34 | 1,90% | 7.318,00 |
| 10.12.2025 | 82,01 | 84,14 | 78,84 | 78,84 | -5,14% | 5.890,00 |
| 09.12.2025 | 83,33 | 84,00 | 81,93 | 83,11 | -1,58% | 4.879,00 |
| 08.12.2025 | 87,90 | 88,32 | 81,91 | 84,44 | -2,43% | 7.207,00 |
| 05.12.2025 | 86,97 | 89,99 | 84,05 | 86,54 | -1,69% | 5.150,00 |
| 04.12.2025 | 88,25 | 90,29 | 86,96 | 88,03 | -0,47% | 3.405,00 |
| 03.12.2025 | 92,76 | 95,25 | 87,34 | 88,45 | -5,58% | 3.133,00 |
| 02.12.2025 | 95,20 | 95,74 | 93,62 | 93,68 | 0,18% | 592,00 |
| 01.12.2025 | 92,99 | 94,06 | 90,63 | 93,51 | 1,44% | 2.074,00 |
| 28.11.2025 | 91,51 | 93,26 | 91,50 | 92,18 | 0,74% | 1.795,00 |
| 27.11.2025 | 91,50 | 93,90 | 91,50 | 91,50 | 0,55% | 1.792,00 |
| 26.11.2025 | 89,46 | 92,26 | 89,34 | 91,00 | 0,40% | 1.846,00 |
| 25.11.2025 | 94,00 | 94,00 | 89,47 | 90,64 | 1,08% | 3.579,00 |
| 24.11.2025 | 89,72 | 92,34 | 89,09 | 89,67 | -1,29% | 2.655,00 |
| 21.11.2025 | 90,45 | 92,72 | 90,01 | 90,84 | -1,30% | 3.538,00 |
| 20.11.2025 | 97,29 | 98,24 | 91,37 | 92,04 | -4,29% | 1.907,00 |
| 19.11.2025 | 99,29 | 99,49 | 94,40 | 96,17 | -1,08% | 4.150,00 |
| 18.11.2025 | 95,44 | 99,98 | 94,01 | 97,22 | 1,63% | 2.735,00 |
| 17.11.2025 | 95,31 | 97,79 | 94,80 | 95,66 | -0,33% | 3.435,00 |
| 14.11.2025 | 99,84 | 99,84 | 95,98 | 95,98 | -3,18% | 3.450,00 |
| 13.11.2025 | 100,88 | 100,88 | 98,72 | 99,13 | -0,87% | 1.850,00 |
| 12.11.2025 | 97,96 | 100,02 | 97,96 | 100,00 | 2,01% | 1.720,00 |
| 11.11.2025 | 96,47 | 98,05 | 96,43 | 98,03 | 1,20% | 880,00 |
| 10.11.2025 | 96,46 | 97,20 | 95,40 | 96,87 | 1,99% | 3.640,00 |
| 07.11.2025 | 94,99 | 95,64 | 93,95 | 94,98 | 0,42% | 2.370,00 |
| 06.11.2025 | 95,40 | 95,65 | 94,58 | 94,58 | -0,80% | 2.180,00 |
| 05.11.2025 | 94,66 | 95,51 | 94,00 | 95,34 | 0,09% | 3.450,00 |
| 04.11.2025 | 94,41 | 95,53 | 94,31 | 95,25 | 0,05% | 3.950,00 |
| 03.11.2025 | 98,02 | 99,00 | 93,64 | 95,20 | -1,71% | 6.310,00 |
| 31.10.2025 | 97,72 | 98,45 | 95,83 | 96,86 | 2,05% | 4.960,00 |
| 30.10.2025 | 94,02 | 95,42 | 93,83 | 94,91 | 0,24% | 1.920,00 |
| 29.10.2025 | 95,00 | 95,44 | 94,20 | 94,68 | 0,23% | 2.210,00 |
| 28.10.2025 | 93,55 | 95,66 | 93,55 | 94,46 | 0,67% | 2.310,00 |
| 27.10.2025 | 95,60 | 95,69 | 93,67 | 93,83 | -0,38% | 3.330,00 |
| 24.10.2025 | 96,75 | 96,75 | 94,19 | 94,19 | -1,68% | 2.770,00 |
| 23.10.2025 | 96,51 | 97,49 | 94,67 | 95,80 | -0,75% | 7.730,00 |
| 22.10.2025 | 100,50 | 100,72 | 95,99 | 96,52 | -9,90% | 10.680,00 |
| 21.10.2025 | 106,24 | 107,66 | 106,24 | 107,12 | 1,02% | 5.330,00 |
| 20.10.2025 | 103,80 | 107,12 | 103,04 | 106,04 | 3,25% | 1.680,00 |
| 17.10.2025 | 100,30 | 102,70 | 99,92 | 102,70 | 1,76% | 560,00 |
| 16.10.2025 | 103,12 | 104,38 | 100,92 | 100,92 | -2,44% | 490,00 |
| 15.10.2025 | 104,62 | 105,06 | 103,44 | 103,44 | -0,81% | 1.440,00 |
| 14.10.2025 | 104,32 | 105,14 | 104,28 | 104,28 | -0,82% | 840,00 |
| 13.10.2025 | 105,70 | 106,40 | 105,14 | 105,14 | -0,08% | 1.320,00 |