68,415€
-0,69%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 68,72 | 68,87 | 68,22 | 68,47 | -0,33% | 1.845,00 |
| 19.08.2026 | 67,42 | 69,60 | 66,62 | 68,70 | 2,22% | 3.904,00 |
| 18.08.2026 | 65,50 | 68,28 | 65,48 | 67,20 | 2,33% | 1.920,00 |
| 17.08.2026 | 67,65 | 67,79 | 65,22 | 65,67 | -2,81% | 3.829,00 |
| 14.08.2026 | 68,35 | 68,91 | 67,20 | 67,57 | -0,44% | 7.621,00 |
| 13.08.2026 | 65,17 | 67,98 | 64,64 | 67,87 | 5,45% | 5.315,00 |
| 12.08.2026 | 65,09 | 65,10 | 63,72 | 64,36 | -0,48% | 2.779,00 |
| 11.08.2026 | 66,32 | 66,58 | 64,55 | 64,67 | -2,18% | 5.313,00 |
| 10.08.2026 | 64,34 | 66,11 | 63,68 | 66,11 | 3,10% | 7.947,00 |
| 07.08.2026 | 63,94 | 64,41 | 63,05 | 64,13 | 0,27% | 4.590,00 |
| 06.08.2026 | 64,52 | 65,09 | 63,39 | 63,96 | -0,43% | 38.626,00 |
| 05.08.2026 | 64,15 | 65,34 | 63,37 | 64,23 | 0,67% | 4.519,00 |
| 04.08.2026 | 63,94 | 63,98 | 62,85 | 63,80 | 0,16% | 1.302,00 |
| 03.08.2026 | 62,50 | 64,14 | 62,33 | 63,70 | 2,40% | 3.443,00 |
| 31.07.2026 | 63,33 | 63,35 | 61,91 | 62,20 | -1,96% | 21.963,00 |
| 30.07.2026 | 63,90 | 64,65 | 61,28 | 63,45 | -1,39% | 4.164,00 |
| 29.07.2026 | 63,79 | 64,55 | 63,05 | 64,34 | 1,29% | 2.838,00 |
| 28.07.2026 | 62,22 | 64,84 | 62,20 | 63,52 | 2,62% | 3.475,00 |
| 27.07.2026 | 61,53 | 62,97 | 61,35 | 61,90 | 0,40% | 21.989,00 |
| 24.07.2026 | 60,52 | 62,18 | 59,97 | 61,66 | 1,82% | 3.456,00 |
| 23.07.2026 | 60,12 | 60,99 | 59,52 | 60,55 | 0,71% | 2.292,00 |
| 22.07.2026 | 60,29 | 61,85 | 59,92 | 60,13 | -0,11% | 28.991,00 |
| 21.07.2026 | 59,21 | 60,29 | 58,50 | 60,19 | -0,61% | 33.270,00 |
| 17.07.2026 | 59,20 | 60,70 | 57,24 | 60,56 | -6,51% | 9.171,00 |
| 16.07.2026 | 64,69 | 65,01 | 63,78 | 64,78 | 0,90% | 2.362,00 |
| 15.07.2026 | 64,20 | 65,49 | 63,81 | 64,20 | -0,28% | 1.342,00 |
| 14.07.2026 | 64,86 | 64,99 | 63,50 | 64,38 | -0,65% | 5.308,00 |
| 13.07.2026 | 64,53 | 65,87 | 64,35 | 64,80 | 0,86% | 24.144,00 |
| 10.07.2026 | 65,64 | 66,72 | 63,55 | 64,25 | -2,65% | 130,00 |
| 09.07.2026 | 66,14 | 66,21 | 65,00 | 66,00 | -0,81% | 123,00 |
| 08.07.2026 | 67,25 | 67,50 | 65,91 | 66,54 | -0,27% | 1.228,00 |
| 07.07.2026 | 66,48 | 67,90 | 66,46 | 66,72 | 0,51% | 649,00 |
| 06.07.2026 | 68,16 | 68,21 | 66,35 | 66,38 | -2,02% | 386,00 |
| 03.07.2026 | 68,62 | 68,64 | 67,06 | 67,75 | -0,48% | 407,00 |
| 02.07.2026 | 65,66 | 68,57 | 64,85 | 68,08 | 4,56% | 1.199,00 |
| 01.07.2026 | 62,95 | 65,20 | 62,85 | 65,11 | 3,50% | 1.259,00 |
| 30.06.2026 | 65,01 | 65,01 | 62,89 | 62,91 | -2,51% | 555,00 |
| 29.06.2026 | 65,61 | 66,34 | 64,53 | 64,53 | -0,55% | 18.725,00 |
| 26.06.2026 | 62,73 | 65,93 | 62,51 | 64,89 | 4,04% | 786,00 |
| 25.06.2026 | 63,03 | 63,83 | 62,37 | 62,37 | -1,34% | 2.124,00 |
| 24.06.2026 | 64,07 | 64,20 | 63,22 | 63,22 | -1,25% | 337,00 |
| 23.06.2026 | 64,22 | 64,86 | 63,55 | 64,02 | 0,23% | 2.898,00 |
| 22.06.2026 | 67,42 | 67,78 | 62,99 | 63,87 | -6,55% | 1.760,00 |
| 19.06.2026 | 66,50 | 68,36 | 66,50 | 68,35 | 0,90% | 547,00 |
| 18.06.2026 | 66,92 | 67,74 | 66,92 | 67,74 | 1,32% | 308,00 |
| 17.06.2026 | 67,82 | 67,97 | 66,75 | 66,86 | -1,42% | 3.471,00 |
| 16.06.2026 | 70,26 | 70,63 | 67,11 | 67,82 | -3,54% | 994,00 |
| 15.06.2026 | 68,80 | 70,41 | 68,80 | 70,31 | 1,30% | 1.940,00 |
| 12.06.2026 | 70,35 | 70,93 | 68,83 | 69,41 | -1,08% | 2.307,00 |
| 11.06.2026 | 71,02 | 71,26 | 69,64 | 70,17 | -1,28% | 280,00 |
| 10.06.2026 | 70,69 | 71,57 | 70,15 | 71,08 | 0,57% | 1.285,00 |
| 09.06.2026 | 71,74 | 71,74 | 70,50 | 70,68 | -1,45% | 548,00 |
| 08.06.2026 | 71,25 | 71,85 | 70,62 | 71,72 | 0,55% | 758,00 |
| 05.06.2026 | 70,01 | 71,33 | 69,99 | 71,33 | 1,57% | 3.103,00 |
| 04.06.2026 | 70,51 | 71,86 | 70,15 | 70,23 | -0,14% | 398,00 |
| 03.06.2026 | 71,64 | 71,74 | 69,97 | 70,33 | -1,80% | 4.778,00 |
| 02.06.2026 | 73,64 | 73,84 | 71,62 | 71,62 | -3,02% | 1.503,00 |
| 01.06.2026 | 73,92 | 74,43 | 73,49 | 73,85 | 0,19% | 5.995,00 |
| 29.05.2026 | 74,01 | 74,35 | 73,61 | 73,71 | -0,51% | 4.375,00 |
| 28.05.2026 | 75,17 | 75,48 | 73,47 | 74,09 | -1,42% | 674,00 |
| 27.05.2026 | 75,01 | 76,03 | 74,55 | 75,16 | -0,25% | 336,00 |
| 26.05.2026 | 75,96 | 76,10 | 75,29 | 75,35 | -1,93% | 331,00 |
| 25.05.2026 | 76,67 | 77,07 | 76,50 | 76,83 | 0,68% | 59,00 |
| 22.05.2026 | 77,24 | 77,36 | 75,98 | 76,31 | -0,59% | 990,00 |
| 21.05.2026 | 75,49 | 77,68 | 75,28 | 76,76 | 1,03% | 496,00 |
| 20.05.2026 | 76,75 | 76,79 | 75,51 | 75,98 | -1,22% | 882,00 |
| 19.05.2026 | 76,82 | 78,64 | 76,41 | 76,92 | 0,05% | 663,00 |
| 18.05.2026 | 74,28 | 76,95 | 74,10 | 76,88 | 2,67% | 669,00 |
| 15.05.2026 | 74,73 | 76,48 | 74,40 | 74,88 | 0,47% | 2.364,00 |
| 14.05.2026 | 75,18 | 75,51 | 74,30 | 74,53 | -0,32% | 138,00 |
| 13.05.2026 | 74,47 | 75,51 | 74,03 | 74,77 | 0,47% | 108,00 |
| 12.05.2026 | 73,10 | 75,78 | 72,34 | 74,42 | 2,79% | 2.176,00 |
| 11.05.2026 | 74,01 | 74,23 | 72,31 | 72,40 | -2,52% | 1.751,00 |
| 08.05.2026 | 75,18 | 75,36 | 74,18 | 74,27 | -1,12% | 310,00 |
| 07.05.2026 | 75,01 | 75,83 | 74,91 | 75,11 | 0,03% | 546,00 |
| 06.05.2026 | 74,76 | 75,22 | 74,14 | 75,09 | 0,20% | 4.019,00 |
| 05.05.2026 | 77,82 | 78,30 | 74,81 | 74,94 | -3,63% | 5.003,00 |
| 04.05.2026 | 78,90 | 78,90 | 77,76 | 77,76 | -2,53% | 1.944,00 |
| 30.04.2026 | 78,01 | 80,19 | 77,89 | 79,78 | 1,04% | 343,00 |
| 29.04.2026 | 78,46 | 79,15 | 78,28 | 78,96 | 0,24% | 615,00 |
| 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 |