58,050€
-0,60%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 58,44 | 58,52 | 57,62 | 58,06 | -0,63% | 18,00 |
| 05.11.2026 | 59,02 | 60,29 | 57,63 | 58,43 | -1,23% | 6.221,00 |
| 04.11.2026 | 56,25 | 59,46 | 56,24 | 59,15 | 4,42% | 25.246,00 |
| 03.11.2026 | 55,70 | 56,71 | 55,32 | 56,65 | 1,69% | 4.252,00 |
| 02.11.2026 | 55,58 | 56,17 | 55,13 | 55,71 | 0,16% | 19.405,00 |
| 30.10.2026 | 55,77 | 56,51 | 55,22 | 55,62 | -0,14% | 8.029,00 |
| 29.10.2026 | 56,08 | 56,42 | 55,14 | 55,70 | -0,32% | 10.094,00 |
| 28.10.2026 | 56,27 | 56,32 | 55,14 | 55,88 | -0,61% | 5.363,00 |
| 27.10.2026 | 57,12 | 57,32 | 56,12 | 56,22 | -1,41% | 3.624,00 |
| 26.10.2026 | 58,65 | 58,92 | 56,22 | 57,03 | -3,07% | 8.064,00 |
| 23.10.2026 | 59,26 | 60,54 | 58,77 | 58,83 | -1,63% | 11.783,00 |
| 22.10.2026 | 57,86 | 60,18 | 57,62 | 59,81 | 3,26% | 8.541,00 |
| 21.10.2026 | 57,90 | 60,19 | 56,73 | 57,92 | -5,23% | 10.434,00 |
| 20.10.2026 | 62,20 | 62,88 | 60,72 | 61,11 | -1,93% | 7.976,00 |
| 19.10.2026 | 63,12 | 63,17 | 61,55 | 62,31 | -0,74% | 4.519,00 |
| 16.10.2026 | 64,07 | 64,24 | 62,03 | 62,78 | -3,05% | 5.660,00 |
| 15.10.2026 | 63,07 | 65,19 | 62,88 | 64,75 | 2,31% | 5.255,00 |
| 14.10.2026 | 62,79 | 64,12 | 62,40 | 63,29 | 0,56% | 11.515,00 |
| 13.10.2026 | 63,46 | 64,02 | 62,89 | 62,94 | -0,59% | 1.457,00 |
| 12.10.2026 | 63,03 | 63,99 | 62,78 | 63,32 | 0,88% | 8.752,00 |
| 09.10.2026 | 63,71 | 64,36 | 62,69 | 62,77 | -1,60% | 5.195,00 |
| 08.10.2026 | 62,28 | 63,86 | 62,15 | 63,79 | 2,42% | 7.905,00 |
| 07.10.2026 | 61,56 | 62,34 | 61,14 | 62,28 | 2,05% | 4.165,00 |
| 06.10.2026 | 60,41 | 61,08 | 59,79 | 61,03 | 1,46% | 10.046,00 |
| 05.10.2026 | 60,08 | 60,19 | 59,47 | 60,15 | 0,97% | 900,00 |
| 02.10.2026 | 60,61 | 60,69 | 59,30 | 59,57 | -1,30% | 3.897,00 |
| 01.10.2026 | 61,78 | 62,16 | 60,32 | 60,35 | -1,74% | 6.453,00 |
| 30.09.2026 | 62,26 | 62,38 | 61,34 | 61,42 | -0,99% | 1.075,00 |
| 29.09.2026 | 60,94 | 62,85 | 60,25 | 62,04 | 1,81% | 2.573,00 |
| 28.09.2026 | 62,68 | 63,82 | 60,60 | 60,93 | -2,39% | 7.798,00 |
| 25.09.2026 | 62,91 | 63,07 | 62,27 | 62,43 | -0,98% | 7.174,00 |
| 24.09.2026 | 62,62 | 63,34 | 62,51 | 63,04 | 0,57% | 4.389,00 |
| 23.09.2026 | 63,24 | 63,60 | 62,37 | 62,69 | -0,36% | 2.356,00 |
| 22.09.2026 | 64,36 | 64,77 | 62,61 | 62,91 | -1,69% | 9.873,00 |
| 21.09.2026 | 62,73 | 64,42 | 62,29 | 63,99 | 2,40% | 14.553,00 |
| 18.09.2026 | 65,94 | 66,04 | 61,17 | 62,49 | -4,75% | 3.891,00 |
| 17.09.2026 | 66,93 | 67,08 | 65,61 | 65,61 | -1,49% | 3.585,00 |
| 16.09.2026 | 67,48 | 67,73 | 66,52 | 66,60 | -1,23% | 4.626,00 |
| 15.09.2026 | 69,30 | 69,32 | 67,08 | 67,43 | -3,08% | 1.779,00 |
| 14.09.2026 | 67,04 | 70,07 | 66,86 | 69,57 | 4,22% | 1.547,00 |
| 11.09.2026 | 65,82 | 66,89 | 65,62 | 66,75 | 1,93% | 1.064,00 |
| 10.09.2026 | 65,65 | 65,80 | 64,61 | 65,49 | 0,15% | 4.099,00 |
| 09.09.2026 | 66,02 | 66,21 | 65,27 | 65,39 | -1,08% | 1.870,00 |
| 08.09.2026 | 66,91 | 67,25 | 65,36 | 66,10 | -2,23% | 4.605,00 |
| 07.09.2026 | 67,54 | 68,17 | 67,45 | 67,61 | 0,30% | 155,00 |
| 04.09.2026 | 70,89 | 71,21 | 67,37 | 67,41 | -5,20% | 6.560,00 |
| 03.09.2026 | 71,09 | 71,89 | 70,16 | 71,10 | -0,39% | 1.852,00 |
| 02.09.2026 | 69,43 | 71,60 | 69,29 | 71,38 | 2,38% | 5.643,00 |
| 01.09.2026 | 69,93 | 70,78 | 68,71 | 69,72 | -0,06% | 8.263,00 |
| 31.08.2026 | 70,34 | 70,51 | 69,62 | 69,76 | -1,09% | 3.439,00 |
| 28.08.2026 | 68,83 | 70,90 | 68,70 | 70,53 | 2,94% | 3.695,00 |
| 27.08.2026 | 69,25 | 69,63 | 68,06 | 68,52 | -1,98% | 5.568,00 |
| 26.08.2026 | 70,32 | 70,97 | 69,78 | 69,90 | -0,75% | 3.811,00 |
| 25.08.2026 | 68,65 | 70,65 | 68,13 | 70,43 | 2,65% | 13.649,00 |
| 24.08.2026 | 68,23 | 69,16 | 67,74 | 68,61 | 0,66% | 3.123,00 |
| 21.08.2026 | 68,50 | 68,94 | 67,81 | 68,16 | -0,68% | 6.175,00 |
| 20.08.2026 | 68,72 | 69,40 | 68,14 | 68,63 | -0,09% | 4.901,00 |
| 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 |