69,390€
1,02%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 68,60 | 69,77 | 68,12 | 69,39 | 1,02% | 21.111,00 |
| 05.02.2026 | 68,70 | 70,56 | 68,22 | 68,69 | 1,15% | 26.019,00 |
| 04.02.2026 | 67,80 | 68,99 | 67,08 | 67,91 | 0,56% | 21.045,00 |
| 03.02.2026 | 70,12 | 70,43 | 67,38 | 67,53 | -3,77% | 7.105,00 |
| 02.02.2026 | 69,56 | 72,11 | 69,45 | 70,18 | -0,33% | 4.893,00 |
| 30.01.2026 | 69,41 | 70,58 | 69,07 | 70,41 | 1,35% | 3.689,00 |
| 29.01.2026 | 70,70 | 70,88 | 69,03 | 69,47 | -1,98% | 5.942,00 |
| 28.01.2026 | 71,56 | 72,41 | 70,62 | 70,87 | -0,35% | 9.413,00 |
| 27.01.2026 | 72,46 | 72,57 | 70,19 | 71,12 | -1,42% | 5.294,00 |
| 26.01.2026 | 73,31 | 73,66 | 71,86 | 72,15 | -0,93% | 10.049,00 |
| 23.01.2026 | 71,40 | 73,31 | 71,01 | 72,82 | 2,64% | 6.238,00 |
| 22.01.2026 | 73,26 | 73,67 | 70,66 | 70,95 | -5,24% | 12.346,00 |
| 20.01.2026 | 75,95 | 76,43 | 74,71 | 74,87 | -1,66% | 7.233,00 |
| 19.01.2026 | 75,88 | 76,18 | 75,27 | 76,13 | 0,46% | 2.531,00 |
| 16.01.2026 | 76,39 | 76,39 | 75,71 | 75,78 | -0,09% | 2.931,00 |
| 15.01.2026 | 76,23 | 77,21 | 75,78 | 75,85 | -0,18% | 3.908,00 |
| 14.01.2026 | 78,01 | 79,10 | 75,66 | 75,99 | -2,15% | 2.676,00 |
| 13.01.2026 | 76,78 | 77,81 | 76,39 | 77,66 | 1,34% | 553,00 |
| 12.01.2026 | 76,84 | 77,31 | 76,03 | 76,63 | -0,16% | 3.003,00 |
| 09.01.2026 | 77,87 | 77,87 | 76,11 | 76,75 | -1,26% | 1.977,00 |
| 08.01.2026 | 77,58 | 78,31 | 77,07 | 77,73 | 0,01% | 49.647,00 |
| 07.01.2026 | 77,30 | 78,59 | 77,13 | 77,72 | 0,32% | 2.237,00 |
| 06.01.2026 | 78,03 | 78,48 | 76,82 | 77,47 | -0,68% | 713,00 |
| 05.01.2026 | 78,34 | 78,92 | 77,75 | 78,00 | 0,53% | 1.841,00 |
| 02.01.2026 | 80,10 | 80,58 | 77,44 | 77,59 | -2,71% | 1.993,00 |
| 30.12.2025 | 79,73 | 80,06 | 79,72 | 79,75 | -0,05% | 417,00 |
| 29.12.2025 | 80,40 | 80,50 | 79,63 | 79,79 | 0,57% | 1.386,00 |
| 23.12.2025 | 79,03 | 79,40 | 78,98 | 79,34 | 0,13% | 772,00 |
| 22.12.2025 | 81,22 | 81,22 | 79,17 | 79,24 | -2,53% | 1.631,00 |
| 19.12.2025 | 80,28 | 81,35 | 80,28 | 81,30 | 1,37% | 561,00 |
| 18.12.2025 | 80,78 | 81,34 | 80,20 | 80,20 | -0,58% | 582,00 |
| 17.12.2025 | 81,33 | 82,61 | 80,67 | 80,67 | 0,56% | 1.327,00 |
| 16.12.2025 | 79,04 | 80,40 | 79,04 | 80,22 | 0,48% | 410,00 |
| 15.12.2025 | 81,34 | 81,84 | 79,78 | 79,84 | -1,76% | 2.077,00 |
| 12.12.2025 | 80,61 | 82,11 | 80,45 | 81,27 | 1,68% | 1.392,00 |
| 11.12.2025 | 79,58 | 80,58 | 79,04 | 79,93 | 1,06% | 8.159,00 |
| 10.12.2025 | 83,03 | 83,27 | 79,09 | 79,09 | -4,99% | 1.617,00 |
| 09.12.2025 | 83,40 | 83,55 | 82,52 | 83,24 | 0,02% | 2.509,00 |
| 08.12.2025 | 87,10 | 87,28 | 82,00 | 83,22 | -3,28% | 7.026,00 |
| 05.12.2025 | 87,53 | 89,63 | 84,82 | 86,04 | -2,72% | 5.276,00 |
| 04.12.2025 | 89,16 | 89,66 | 87,80 | 88,45 | -0,57% | 1.486,00 |
| 03.12.2025 | 93,74 | 93,91 | 88,57 | 88,96 | -5,54% | 1.215,00 |
| 02.12.2025 | 94,07 | 94,35 | 92,99 | 94,18 | 0,09% | 213,00 |
| 01.12.2025 | 91,96 | 94,10 | 91,79 | 94,10 | 1,18% | 538,00 |
| 28.11.2025 | 92,03 | 93,00 | 91,88 | 93,00 | 1,03% | 415,00 |
| 27.11.2025 | 91,44 | 92,17 | 91,44 | 92,05 | 0,65% | 847,00 |
| 26.11.2025 | 90,40 | 91,89 | 90,40 | 91,46 | 1,28% | 661,00 |
| 25.11.2025 | 92,37 | 92,98 | 89,99 | 90,30 | -2,93% | 921,00 |
| 24.11.2025 | 90,73 | 93,03 | 89,49 | 93,03 | 2,80% | 876,00 |
| 21.11.2025 | 91,26 | 92,13 | 90,50 | 90,50 | -1,02% | 681,00 |
| 20.11.2025 | 96,22 | 96,23 | 91,43 | 91,43 | -3,99% | 711,00 |
| 19.11.2025 | 97,99 | 98,89 | 94,54 | 95,23 | -3,68% | 559,00 |
| 18.11.2025 | 94,13 | 99,20 | 94,13 | 98,87 | 4,30% | 829,00 |
| 17.11.2025 | 97,39 | 97,39 | 94,79 | 94,79 | -1,54% | 2.832,00 |
| 14.11.2025 | 99,13 | 99,32 | 95,66 | 96,27 | -2,82% | 770,00 |
| 13.11.2025 | 100,04 | 100,04 | 99,06 | 99,06 | -1,06% | 360,00 |
| 12.11.2025 | 98,34 | 100,12 | 98,34 | 100,12 | 2,15% | 160,00 |
| 11.11.2025 | 96,74 | 98,17 | 96,39 | 98,01 | 1,21% | 1.130,00 |
| 10.11.2025 | 96,01 | 97,25 | 95,79 | 96,84 | 1,79% | 420,00 |
| 08.11.2025 | 95,14 | 95,43 | 94,07 | 95,14 | 0,43% | 260,00 |
| 06.11.2025 | 94,80 | 95,56 | 94,39 | 94,73 | -0,41% | 820,00 |
| 05.11.2025 | 95,21 | 95,69 | 94,66 | 95,12 | 0,42% | 650,00 |
| 04.11.2025 | 94,61 | 95,31 | 94,61 | 94,72 | -0,68% | 910,00 |
| 03.11.2025 | 97,83 | 98,68 | 94,20 | 95,37 | -1,71% | 1.350,00 |
| 31.10.2025 | 97,37 | 98,22 | 95,74 | 97,03 | -0,41% | 7.000,00 |
| 30.10.2025 | 94,10 | 97,43 | 94,10 | 97,43 | 2,56% | 280,00 |
| 29.10.2025 | 95,33 | 95,33 | 94,34 | 95,00 | 0,07% | 1.400,00 |
| 28.10.2025 | 93,72 | 94,93 | 93,72 | 94,93 | 0,94% | 130,00 |
| 27.10.2025 | 94,88 | 94,88 | 93,74 | 94,05 | -0,94% | 810,00 |
| 24.10.2025 | 96,06 | 96,53 | 94,16 | 94,94 | -1,09% | 2.080,00 |
| 23.10.2025 | 96,81 | 97,28 | 94,86 | 95,99 | -0,52% | 910,00 |
| 22.10.2025 | 100,16 | 100,36 | 96,00 | 96,49 | -9,96% | 2.800,00 |
| 21.10.2025 | 106,40 | 107,30 | 106,40 | 107,16 | 0,68% | 1.140,00 |
| 20.10.2025 | 103,52 | 107,00 | 103,12 | 106,44 | 3,52% | 2.760,00 |
| 17.10.2025 | 100,50 | 102,82 | 100,38 | 102,82 | 2,00% | 160,00 |
| 16.10.2025 | 103,32 | 103,62 | 100,80 | 100,80 | -2,67% | 220,00 |
| 15.10.2025 | 104,88 | 104,88 | 103,56 | 103,56 | -0,71% | 1.710,00 |
| 14.10.2025 | 104,32 | 105,08 | 104,00 | 104,30 | -1,16% | 30,00 |
| 13.10.2025 | 105,96 | 106,10 | 105,32 | 105,52 | -1,55% | 220,00 |
| 10.10.2025 | 107,18 | 107,18 | 107,18 | 107,18 | 2,84% | 10,00 |
| 09.10.2025 | 103,92 | 103,92 | 104,68 | 104,22 | 2,20% | - |
| 07.10.2025 | 99,32 | 102,84 | 99,32 | 101,98 | 3,16% | 8.080,00 |
| 06.10.2025 | 98,51 | 99,34 | 98,00 | 98,86 | 1,03% | 800,00 |
| 03.10.2025 | 99,22 | 99,26 | 97,85 | 97,85 | -1,22% | 280,00 |
| 02.10.2025 | 99,71 | 99,76 | 97,15 | 99,06 | -0,44% | 1.470,00 |
| 01.10.2025 | 100,82 | 100,82 | 99,50 | 99,50 | -2,12% | 1.950,00 |
| 30.09.2025 | 102,60 | 102,60 | 100,70 | 101,66 | -0,84% | 1.110,00 |
| 29.09.2025 | 103,30 | 103,68 | 102,40 | 102,52 | -0,87% | 1.200,00 |
| 26.09.2025 | 103,08 | 103,42 | 103,08 | 103,42 | -0,10% | 1.480,00 |
| 25.09.2025 | 102,32 | 103,84 | 102,32 | 103,52 | 1,29% | 80,00 |
| 24.09.2025 | 103,10 | 103,10 | 102,20 | 102,20 | -0,72% | 130,00 |
| 23.09.2025 | 103,64 | 103,64 | 102,80 | 102,94 | -1,04% | 160,00 |
| 22.09.2025 | 104,02 | 104,02 | 103,52 | 104,02 | 0,99% | 120,00 |
| 19.09.2025 | 102,66 | 103,00 | 102,66 | 103,00 | -0,87% | 590,00 |
| 18.09.2025 | 103,92 | 104,08 | 103,90 | 103,90 | -0,31% | 1.000,00 |
| 17.09.2025 | 101,48 | 104,22 | 101,48 | 104,22 | 2,06% | 100,00 |
| 16.09.2025 | 102,04 | 102,12 | 102,04 | 102,12 | 0,08% | 100,00 |
| 15.09.2025 | 101,12 | 102,44 | 101,12 | 102,04 | 1,45% | 630,00 |
| 12.09.2025 | 102,54 | 102,64 | 100,58 | 100,58 | -2,25% | 690,00 |
| 11.09.2025 | 106,72 | 106,94 | 102,48 | 102,90 | -4,56% | 520,00 |