77,640€
-2,73%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2026 | 80,32 | 81,00 | 77,43 | 77,68 | -2,68% | 65.635,00 |
| 30.12.2025 | 79,80 | 81,00 | 79,60 | 79,82 | -0,13% | 22.866,00 |
| 29.12.2025 | 80,00 | 80,52 | 79,65 | 79,92 | 0,85% | 8.652,00 |
| 23.12.2025 | 79,33 | 79,59 | 78,73 | 79,25 | -0,55% | 27.029,00 |
| 22.12.2025 | 81,16 | 81,50 | 79,28 | 79,69 | -2,04% | 23.318,00 |
| 19.12.2025 | 80,62 | 81,37 | 79,80 | 81,35 | 0,68% | 17.078,00 |
| 18.12.2025 | 81,30 | 81,70 | 80,21 | 80,80 | -0,86% | 19.956,00 |
| 17.12.2025 | 81,68 | 82,90 | 81,06 | 81,50 | 1,44% | 14.604,00 |
| 16.12.2025 | 79,50 | 80,34 | 79,12 | 80,34 | 0,31% | 8.187,00 |
| 15.12.2025 | 81,35 | 81,97 | 79,86 | 80,09 | -1,11% | 30.871,00 |
| 12.12.2025 | 81,06 | 82,48 | 80,35 | 80,99 | 0,99% | 26.555,00 |
| 11.12.2025 | 79,44 | 80,77 | 79,10 | 80,20 | -1,75% | 48.353,00 |
| 10.12.2025 | 83,18 | 83,29 | 81,37 | 81,63 | -1,51% | 12.757,00 |
| 09.12.2025 | 83,28 | 83,74 | 82,43 | 82,88 | 0,52% | 27.844,00 |
| 08.12.2025 | 87,07 | 87,77 | 82,04 | 82,45 | -4,73% | 56.611,00 |
| 05.12.2025 | 87,61 | 89,79 | 84,00 | 86,54 | -1,07% | 64.402,00 |
| 04.12.2025 | 89,01 | 89,70 | 87,48 | 87,48 | -1,51% | 20.492,00 |
| 03.12.2025 | 94,23 | 94,24 | 87,73 | 88,82 | -4,37% | 9.305,00 |
| 02.12.2025 | 94,05 | 94,69 | 92,88 | 92,88 | -0,41% | 27.314,00 |
| 01.12.2025 | 92,08 | 93,47 | 91,11 | 93,26 | 0,59% | 6.470,00 |
| 28.11.2025 | 92,24 | 92,94 | 91,58 | 92,71 | 0,44% | 3.499,00 |
| 27.11.2025 | 91,48 | 92,30 | 91,48 | 92,30 | 0,76% | 8.898,00 |
| 26.11.2025 | 90,89 | 92,14 | 90,39 | 91,60 | 1,18% | 7.362,00 |
| 25.11.2025 | 92,07 | 92,66 | 90,00 | 90,53 | -0,14% | 6.382,00 |
| 24.11.2025 | 91,64 | 91,64 | 89,30 | 90,66 | -0,96% | 24.886,00 |
| 21.11.2025 | 91,31 | 92,78 | 90,76 | 91,54 | -2,60% | 23.794,00 |
| 20.11.2025 | 96,23 | 96,43 | 93,86 | 93,98 | -1,60% | 9.060,00 |
| 19.11.2025 | 98,06 | 99,07 | 95,13 | 95,51 | -1,74% | 15.208,00 |
| 18.11.2025 | 94,72 | 97,22 | 94,32 | 97,20 | 1,81% | 14.844,00 |
| 17.11.2025 | 97,00 | 97,19 | 94,73 | 95,47 | -0,44% | 19.806,00 |
| 14.11.2025 | 99,10 | 99,59 | 95,43 | 95,89 | -3,24% | 40.750,00 |
| 13.11.2025 | 99,91 | 100,30 | 98,53 | 99,10 | 0,59% | 24.390,00 |
| 12.11.2025 | 97,90 | 98,80 | 97,76 | 98,52 | 1,77% | 9.020,00 |
| 11.11.2025 | 97,01 | 97,84 | 96,00 | 96,81 | 0,07% | 15.220,00 |
| 10.11.2025 | 95,75 | 97,51 | 95,68 | 96,74 | 2,29% | 25.380,00 |
| 07.11.2025 | 95,36 | 95,61 | 94,28 | 94,57 | -0,67% | 19.980,00 |
| 06.11.2025 | 95,01 | 95,59 | 94,29 | 95,21 | 0,35% | 21.230,00 |
| 05.11.2025 | 95,02 | 95,36 | 93,61 | 94,88 | -0,17% | 26.620,00 |
| 04.11.2025 | 94,64 | 96,07 | 94,51 | 95,04 | 1,25% | 30.320,00 |
| 03.11.2025 | 97,49 | 98,90 | 93,87 | 93,87 | -3,86% | 40.760,00 |
| 31.10.2025 | 97,70 | 98,25 | 95,21 | 97,64 | 3,06% | 51.090,00 |
| 30.10.2025 | 94,59 | 95,44 | 94,00 | 94,74 | 0,26% | 15.700,00 |
| 29.10.2025 | 94,77 | 95,10 | 94,23 | 94,49 | 0,10% | 13.880,00 |
| 28.10.2025 | 94,06 | 95,85 | 93,96 | 94,40 | -0,04% | 17.340,00 |
| 27.10.2025 | 94,98 | 95,00 | 93,48 | 94,44 | 0,06% | 30.360,00 |
| 24.10.2025 | 95,58 | 96,35 | 94,20 | 94,38 | -0,67% | 22.340,00 |
| 23.10.2025 | 97,30 | 97,30 | 95,02 | 95,02 | -1,26% | 45.380,00 |
| 22.10.2025 | 100,48 | 100,84 | 95,97 | 96,23 | -10,05% | 174.670,00 |
| 21.10.2025 | 106,50 | 107,50 | 106,18 | 106,98 | 1,08% | 21.220,00 |
| 20.10.2025 | 103,62 | 105,84 | 102,96 | 105,84 | 3,95% | 30.470,00 |
| 17.10.2025 | 100,74 | 102,60 | 100,08 | 101,82 | -0,70% | 30.770,00 |
| 16.10.2025 | 103,44 | 104,40 | 102,54 | 102,54 | -1,95% | 18.390,00 |
| 15.10.2025 | 104,74 | 104,82 | 103,78 | 104,58 | -0,48% | 15.690,00 |
| 14.10.2025 | 104,70 | 105,44 | 103,88 | 105,08 | -0,57% | 17.500,00 |
| 13.10.2025 | 105,50 | 106,32 | 104,58 | 105,68 | -0,38% | 38.560,00 |
| 10.10.2025 | 106,88 | 107,64 | 106,08 | 106,08 | -0,30% | 28.430,00 |
| 09.10.2025 | 104,66 | 106,46 | 104,18 | 106,40 | 2,37% | 28.880,00 |
| 08.10.2025 | 102,52 | 104,02 | 102,52 | 103,94 | 1,37% | 43.020,00 |
| 07.10.2025 | 99,90 | 102,86 | 99,75 | 102,54 | 4,22% | 170.400,00 |
| 06.10.2025 | 98,88 | 99,52 | 97,99 | 98,39 | -0,25% | 28.930,00 |
| 03.10.2025 | 99,06 | 99,65 | 97,48 | 98,64 | -0,47% | 21.020,00 |
| 02.10.2025 | 99,73 | 99,86 | 97,00 | 99,11 | -0,59% | 50.060,00 |
| 01.10.2025 | 101,12 | 101,24 | 99,05 | 99,70 | -1,83% | 47.300,00 |
| 30.09.2025 | 102,64 | 102,98 | 100,40 | 101,56 | -1,76% | 14.790,00 |
| 29.09.2025 | 103,56 | 104,30 | 100,78 | 103,38 | 0,16% | 41.460,00 |
| 26.09.2025 | 103,26 | 103,84 | 102,86 | 103,22 | -0,69% | 10.350,00 |
| 25.09.2025 | 102,40 | 104,12 | 102,08 | 103,94 | 1,68% | 19.820,00 |
| 24.09.2025 | 102,98 | 104,08 | 102,22 | 102,22 | -0,60% | 14.310,00 |
| 23.09.2025 | 103,90 | 104,12 | 102,84 | 102,84 | -0,75% | 9.280,00 |
| 22.09.2025 | 103,88 | 104,30 | 103,22 | 103,62 | -0,25% | 18.010,00 |
| 19.09.2025 | 102,76 | 103,88 | 102,70 | 103,88 | -0,35% | 14.440,00 |
| 18.09.2025 | 104,26 | 104,68 | 103,38 | 104,24 | 1,20% | 18.930,00 |
| 17.09.2025 | 101,50 | 103,20 | 101,36 | 103,00 | 1,26% | 40.380,00 |
| 16.09.2025 | 102,12 | 102,18 | 101,50 | 101,72 | 0,24% | 10.220,00 |
| 15.09.2025 | 101,42 | 101,84 | 99,86 | 101,48 | -0,02% | 20.110,00 |
| 12.09.2025 | 102,84 | 103,28 | 101,48 | 101,50 | -1,95% | 16.880,00 |
| 11.09.2025 | 106,70 | 107,04 | 103,20 | 103,52 | -3,14% | 11.580,00 |
| 10.09.2025 | 107,84 | 108,20 | 106,56 | 106,88 | -0,37% | 23.760,00 |
| 09.09.2025 | 106,04 | 107,28 | 105,46 | 107,28 | 1,49% | 9.470,00 |
| 08.09.2025 | 106,46 | 106,58 | 105,04 | 105,70 | -0,23% | 21.400,00 |
| 05.09.2025 | 107,76 | 107,98 | 105,70 | 105,94 | -1,43% | 13.920,00 |
| 04.09.2025 | 105,02 | 107,68 | 104,98 | 107,48 | 3,09% | 19.270,00 |
| 03.09.2025 | 104,14 | 105,00 | 103,42 | 104,26 | 0,79% | 10.690,00 |
| 02.09.2025 | 103,50 | 103,96 | 101,78 | 103,44 | -1,49% | 16.480,00 |
| 01.09.2025 | 102,76 | 105,00 | 102,76 | 105,00 | 1,98% | 7.740,00 |
| 29.08.2025 | 105,34 | 105,66 | 102,96 | 102,96 | -2,09% | 14.610,00 |
| 28.08.2025 | 105,28 | 105,42 | 104,16 | 105,16 | -0,15% | 17.070,00 |
| 27.08.2025 | 105,36 | 105,98 | 104,76 | 105,32 | 0,30% | 5.800,00 |
| 26.08.2025 | 104,68 | 105,50 | 104,38 | 105,00 | 0,00% | 5.910,00 |
| 25.08.2025 | 102,68 | 105,34 | 102,68 | 105,00 | 1,78% | 10.470,00 |
| 22.08.2025 | 103,96 | 104,36 | 102,78 | 103,16 | -0,94% | 10.190,00 |
| 21.08.2025 | 104,40 | 105,00 | 103,68 | 104,14 | 0,81% | 7.860,00 |
| 20.08.2025 | 104,20 | 104,74 | 102,52 | 103,30 | -0,02% | 11.700,00 |
| 19.08.2025 | 106,76 | 106,76 | 102,46 | 103,32 | -2,82% | 12.910,00 |
| 18.08.2025 | 105,98 | 107,04 | 105,26 | 106,32 | 0,62% | 13.110,00 |
| 15.08.2025 | 105,54 | 106,34 | 104,86 | 105,66 | -0,23% | 14.560,00 |
| 14.08.2025 | 103,22 | 106,60 | 102,96 | 105,90 | 1,75% | 18.910,00 |
| 13.08.2025 | 104,72 | 105,64 | 103,62 | 104,08 | -0,42% | 15.830,00 |
| 12.08.2025 | 105,02 | 105,84 | 103,70 | 104,52 | -0,27% | 24.020,00 |
| 11.08.2025 | 104,18 | 105,10 | 103,60 | 104,80 | 2,18% | 41.930,00 |