73,750€
-0,46%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 74,13 | 74,47 | 73,39 | 73,75 | -0,51% | 11.729,00 |
| 28.05.2026 | 75,34 | 75,53 | 73,46 | 74,13 | -1,27% | 2.129,00 |
| 27.05.2026 | 75,20 | 76,08 | 74,52 | 75,09 | -0,39% | 1.910,00 |
| 26.05.2026 | 76,14 | 76,35 | 75,05 | 75,38 | -2,01% | 1.425,00 |
| 25.05.2026 | 76,81 | 77,16 | 76,59 | 76,93 | 0,77% | 509,00 |
| 22.05.2026 | 76,96 | 77,47 | 75,94 | 76,34 | -0,64% | 2.660,00 |
| 21.05.2026 | 75,70 | 77,77 | 75,22 | 76,84 | 1,41% | 1.875,00 |
| 20.05.2026 | 76,97 | 77,17 | 75,51 | 75,77 | -1,58% | 1.930,00 |
| 19.05.2026 | 76,89 | 78,82 | 76,38 | 76,99 | 0,29% | 1.008,00 |
| 18.05.2026 | 74,34 | 77,13 | 74,22 | 76,77 | 2,54% | 2.680,00 |
| 15.05.2026 | 74,64 | 76,91 | 74,48 | 74,87 | 0,45% | 6.720,00 |
| 14.05.2026 | 74,98 | 75,71 | 74,21 | 74,53 | -0,34% | 318,00 |
| 13.05.2026 | 74,62 | 75,68 | 73,73 | 74,79 | 0,16% | 480,00 |
| 12.05.2026 | 72,76 | 75,99 | 72,45 | 74,67 | 2,93% | 10.926,00 |
| 11.05.2026 | 74,20 | 74,32 | 72,27 | 72,54 | -2,30% | 5.382,00 |
| 08.05.2026 | 75,31 | 75,38 | 74,06 | 74,25 | -1,29% | 1.249,00 |
| 07.05.2026 | 75,13 | 75,93 | 74,89 | 75,22 | 0,13% | 1.808,00 |
| 06.05.2026 | 74,79 | 75,34 | 73,81 | 75,12 | -0,05% | 14.342,00 |
| 05.05.2026 | 78,01 | 78,36 | 74,80 | 75,16 | -3,44% | 10.441,00 |
| 04.05.2026 | 78,59 | 78,83 | 77,75 | 77,84 | -2,41% | 6.630,00 |
| 30.04.2026 | 78,14 | 80,28 | 77,71 | 79,76 | 1,01% | 2.139,00 |
| 29.04.2026 | 78,66 | 79,36 | 77,80 | 78,96 | 0,24% | 2.274,00 |
| 28.04.2026 | 77,81 | 78,79 | 76,95 | 78,77 | 1,05% | 552,00 |
| 27.04.2026 | 78,75 | 79,01 | 77,81 | 77,95 | -1,14% | 391,00 |
| 24.04.2026 | 79,42 | 79,59 | 78,50 | 78,85 | -0,66% | 1.568,00 |
| 23.04.2026 | 79,54 | 80,97 | 78,88 | 79,37 | -0,40% | 1.936,00 |
| 22.04.2026 | 79,39 | 79,92 | 79,10 | 79,69 | 0,99% | 954,00 |
| 21.04.2026 | 80,82 | 81,14 | 78,88 | 78,91 | -2,02% | 1.986,00 |
| 20.04.2026 | 82,51 | 83,23 | 79,50 | 80,54 | -2,64% | 6.434,00 |
| 17.04.2026 | 82,61 | 83,38 | 80,65 | 82,72 | -9,58% | 11.397,00 |
| 16.04.2026 | 91,41 | 92,44 | 91,00 | 91,48 | 0,41% | 4.755,00 |
| 15.04.2026 | 90,03 | 91,11 | 89,58 | 91,11 | 1,12% | 1.373,00 |
| 14.04.2026 | 87,51 | 90,25 | 87,09 | 90,10 | 2,74% | 1.197,00 |
| 13.04.2026 | 87,56 | 88,83 | 87,36 | 87,70 | -0,16% | 2.660,00 |
| 10.04.2026 | 87,51 | 87,84 | 86,64 | 87,84 | 0,79% | 2.171,00 |
| 09.04.2026 | 84,93 | 87,41 | 84,83 | 87,15 | 2,35% | 656,00 |
| 08.04.2026 | 86,40 | 86,49 | 84,06 | 85,15 | 0,00% | 1.222,00 |
| 07.04.2026 | 85,13 | 85,92 | 84,93 | 85,15 | -0,30% | 949,00 |
| 02.04.2026 | 81,63 | 85,41 | 81,56 | 85,41 | 3,41% | 1.316,00 |
| 01.04.2026 | 82,78 | 83,32 | 81,45 | 82,59 | -0,75% | 3.879,00 |
| 31.03.2026 | 81,12 | 83,29 | 80,61 | 83,21 | 2,48% | 1.064,00 |
| 30.03.2026 | 80,73 | 82,12 | 80,55 | 81,20 | 0,46% | 762,00 |
| 27.03.2026 | 81,00 | 82,43 | 80,67 | 80,83 | -0,50% | 262,00 |
| 26.03.2026 | 79,60 | 81,80 | 79,00 | 81,24 | 1,74% | 852,00 |
| 25.03.2026 | 78,58 | 79,87 | 78,51 | 79,85 | 1,46% | 1.423,00 |
| 24.03.2026 | 80,29 | 80,65 | 78,47 | 78,70 | -2,25% | 215,00 |
| 23.03.2026 | 78,51 | 80,82 | 77,63 | 80,51 | 1,30% | 2.526,00 |
| 20.03.2026 | 79,25 | 79,57 | 78,72 | 79,48 | 0,33% | 937,00 |
| 19.03.2026 | 82,38 | 82,85 | 78,66 | 79,22 | -3,89% | 4.235,00 |
| 18.03.2026 | 82,37 | 82,78 | 81,56 | 82,43 | 0,87% | 3.320,00 |
| 17.03.2026 | 82,51 | 83,49 | 81,59 | 81,72 | -1,22% | 3.086,00 |
| 16.03.2026 | 83,00 | 83,41 | 82,46 | 82,73 | -0,71% | 404,00 |
| 13.03.2026 | 81,55 | 83,32 | 81,20 | 83,32 | 1,85% | 884,00 |
| 12.03.2026 | 81,80 | 82,36 | 81,23 | 81,81 | -0,04% | 2.194,00 |
| 11.03.2026 | 82,88 | 84,39 | 81,81 | 81,84 | -1,78% | 580,00 |
| 10.03.2026 | 84,99 | 84,99 | 82,96 | 83,32 | -1,41% | 1.648,00 |
| 09.03.2026 | 83,90 | 85,08 | 83,75 | 84,51 | -0,90% | 2.627,00 |
| 06.03.2026 | 85,00 | 86,01 | 84,36 | 85,28 | -0,12% | 4.813,00 |
| 05.03.2026 | 84,60 | 86,03 | 84,41 | 85,38 | 0,62% | 1.255,00 |
| 04.03.2026 | 83,09 | 85,43 | 83,07 | 84,85 | 0,82% | 3.393,00 |
| 03.03.2026 | 82,07 | 84,24 | 81,15 | 84,16 | 1,08% | 4.047,00 |
| 02.03.2026 | 79,46 | 83,53 | 78,61 | 83,26 | 2,06% | 2.535,00 |
| 27.02.2026 | 77,70 | 81,71 | 76,44 | 81,58 | 13,86% | 55.721,00 |
| 26.02.2026 | 70,34 | 72,47 | 70,26 | 71,65 | 2,15% | 1.963,00 |
| 25.02.2026 | 66,53 | 70,37 | 66,53 | 70,14 | 6,00% | 4.578,00 |
| 24.02.2026 | 64,63 | 66,17 | 64,00 | 66,17 | 2,92% | 648,00 |
| 23.02.2026 | 65,95 | 66,57 | 63,64 | 64,29 | -3,57% | 2.245,00 |
| 20.02.2026 | 65,69 | 66,77 | 65,14 | 66,67 | 2,00% | 1.433,00 |
| 19.02.2026 | 66,08 | 66,51 | 65,16 | 65,36 | -1,39% | 801,00 |
| 18.02.2026 | 65,11 | 66,29 | 64,80 | 66,28 | 2,06% | 2.692,00 |
| 17.02.2026 | 64,30 | 65,73 | 63,92 | 64,94 | -0,40% | 953,00 |
| 16.02.2026 | 65,01 | 65,43 | 64,19 | 65,20 | 0,76% | 1.934,00 |
| 13.02.2026 | 63,88 | 64,85 | 63,67 | 64,71 | 1,24% | 1.536,00 |
| 12.02.2026 | 67,81 | 67,81 | 63,40 | 63,92 | -4,77% | 5.264,00 |
| 11.02.2026 | 69,51 | 69,83 | 66,90 | 67,12 | -2,75% | 14.950,00 |
| 10.02.2026 | 68,26 | 70,79 | 68,15 | 69,02 | 1,08% | 35.346,00 |
| 09.02.2026 | 69,70 | 69,70 | 67,35 | 68,28 | -1,60% | 18.944,00 |
| 06.02.2026 | 68,57 | 69,39 | 68,11 | 69,39 | 1,02% | 19.147,00 |
| 05.02.2026 | 68,50 | 69,98 | 68,28 | 68,69 | 1,15% | 21.119,00 |
| 04.02.2026 | 67,71 | 68,99 | 67,23 | 67,91 | 0,56% | 18.142,00 |
| 03.02.2026 | 70,11 | 70,25 | 67,42 | 67,53 | -3,90% | 3.869,00 |
| 02.02.2026 | 69,50 | 71,59 | 69,30 | 70,27 | -0,14% | 2.277,00 |
| 30.01.2026 | 69,41 | 70,37 | 69,11 | 70,37 | 1,30% | 1.897,00 |
| 29.01.2026 | 70,65 | 70,77 | 69,09 | 69,47 | -1,93% | 2.233,00 |
| 28.01.2026 | 71,40 | 72,24 | 70,67 | 70,84 | 0,04% | 4.810,00 |
| 27.01.2026 | 72,47 | 72,59 | 70,23 | 70,81 | -2,01% | 2.945,00 |
| 26.01.2026 | 73,41 | 73,59 | 72,00 | 72,26 | -0,77% | 7.407,00 |
| 23.01.2026 | 71,48 | 73,28 | 71,11 | 72,82 | 2,64% | 2.140,00 |
| 22.01.2026 | 73,34 | 73,58 | 70,74 | 70,95 | -2,69% | 8.635,00 |
| 21.01.2026 | 70,15 | 72,91 | 68,56 | 72,91 | -2,62% | 18.361,00 |
| 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 |