79,040€
-0,14%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 79,24 | 79,60 | 79,03 | 79,08 | -0,09% | - |
| 19.03.2026 | 82,13 | 83,00 | 78,54 | 79,15 | -3,91% | 48.328,00 |
| 18.03.2026 | 82,49 | 82,88 | 81,42 | 82,37 | 0,81% | 17.730,00 |
| 17.03.2026 | 82,47 | 83,46 | 81,46 | 81,71 | -1,36% | 16.478,00 |
| 16.03.2026 | 83,50 | 83,60 | 82,16 | 82,84 | 0,05% | 25.287,00 |
| 13.03.2026 | 81,94 | 83,10 | 81,93 | 82,80 | 1,22% | 7.508,00 |
| 12.03.2026 | 81,73 | 82,62 | 81,23 | 81,80 | -0,97% | 18.015,00 |
| 11.03.2026 | 83,42 | 84,41 | 82,14 | 82,60 | -1,07% | 8.626,00 |
| 10.03.2026 | 84,27 | 84,81 | 83,03 | 83,49 | -1,04% | 14.625,00 |
| 09.03.2026 | 84,13 | 85,38 | 83,67 | 84,37 | -0,53% | 27.620,00 |
| 06.03.2026 | 85,42 | 86,20 | 84,30 | 84,82 | -0,89% | 21.207,00 |
| 05.03.2026 | 84,68 | 86,18 | 84,38 | 85,58 | 1,09% | 23.568,00 |
| 04.03.2026 | 83,78 | 85,75 | 83,24 | 84,66 | 1,40% | 41.279,00 |
| 03.03.2026 | 82,13 | 84,40 | 81,02 | 83,49 | 1,58% | 51.273,00 |
| 02.03.2026 | 78,41 | 83,65 | 78,40 | 82,19 | 0,76% | 90.371,00 |
| 27.02.2026 | 77,90 | 81,81 | 76,30 | 81,57 | 13,77% | 413.120,00 |
| 26.02.2026 | 70,50 | 72,56 | 70,25 | 71,70 | 2,30% | 69.899,00 |
| 25.02.2026 | 66,60 | 70,37 | 66,60 | 70,09 | 5,73% | 70.947,00 |
| 24.02.2026 | 65,00 | 66,33 | 64,00 | 66,29 | 2,90% | 24.106,00 |
| 23.02.2026 | 66,50 | 66,68 | 63,56 | 64,42 | -3,45% | 39.945,00 |
| 20.02.2026 | 65,71 | 66,90 | 65,03 | 66,72 | 1,92% | 29.775,00 |
| 19.02.2026 | 66,29 | 66,93 | 65,13 | 65,46 | -1,16% | 32.933,00 |
| 18.02.2026 | 65,39 | 66,37 | 64,54 | 66,23 | 1,97% | 40.979,00 |
| 17.02.2026 | 64,80 | 66,00 | 63,67 | 64,95 | -0,67% | 47.856,00 |
| 16.02.2026 | 65,11 | 65,62 | 64,19 | 65,39 | 1,00% | 58.380,00 |
| 13.02.2026 | 63,88 | 64,97 | 63,72 | 64,74 | 1,31% | 47.276,00 |
| 12.02.2026 | 67,32 | 67,97 | 63,29 | 63,90 | -4,84% | 110.652,00 |
| 11.02.2026 | 69,51 | 69,83 | 66,82 | 67,15 | -2,78% | 44.011,00 |
| 10.02.2026 | 68,43 | 71,13 | 68,07 | 69,07 | 0,94% | 47.687,00 |
| 09.02.2026 | 69,70 | 69,70 | 67,01 | 68,43 | -1,79% | 42.770,00 |
| 06.02.2026 | 68,69 | 69,68 | 68,11 | 69,68 | 1,47% | 43.013,00 |
| 05.02.2026 | 68,70 | 70,50 | 68,30 | 68,67 | 1,07% | 43.250,00 |
| 04.02.2026 | 67,98 | 68,99 | 67,13 | 67,94 | 0,37% | 65.687,00 |
| 03.02.2026 | 70,20 | 70,50 | 67,38 | 67,69 | -3,53% | 63.824,00 |
| 02.02.2026 | 69,50 | 72,06 | 69,30 | 70,17 | -0,20% | 58.719,00 |
| 30.01.2026 | 69,23 | 70,52 | 69,10 | 70,31 | 1,40% | 16.101,00 |
| 29.01.2026 | 70,60 | 70,88 | 69,05 | 69,34 | -2,50% | 20.029,00 |
| 28.01.2026 | 71,27 | 72,35 | 70,99 | 71,12 | 0,74% | 18.904,00 |
| 27.01.2026 | 72,42 | 72,57 | 70,30 | 70,60 | -2,42% | 21.797,00 |
| 26.01.2026 | 73,50 | 73,63 | 72,00 | 72,35 | -1,00% | 44.449,00 |
| 23.01.2026 | 71,51 | 73,08 | 70,96 | 73,08 | 2,22% | 42.379,00 |
| 22.01.2026 | 73,58 | 73,69 | 71,45 | 71,49 | 0,17% | 43.349,00 |
| 21.01.2026 | 70,25 | 72,71 | 68,52 | 71,37 | -5,73% | 193.418,00 |
| 20.01.2026 | 75,58 | 76,70 | 75,08 | 75,71 | -0,46% | 35.866,00 |
| 19.01.2026 | 75,68 | 76,42 | 75,21 | 76,06 | 0,01% | 34.769,00 |
| 16.01.2026 | 76,26 | 76,39 | 75,60 | 76,05 | -1,08% | 18.197,00 |
| 15.01.2026 | 76,28 | 77,51 | 76,24 | 76,88 | 1,05% | 29.969,00 |
| 14.01.2026 | 78,26 | 79,22 | 75,89 | 76,08 | -1,35% | 67.113,00 |
| 13.01.2026 | 77,04 | 78,00 | 76,30 | 77,12 | -0,03% | 29.344,00 |
| 12.01.2026 | 76,27 | 77,32 | 76,10 | 77,14 | 0,88% | 22.422,00 |
| 09.01.2026 | 77,84 | 77,99 | 76,08 | 76,47 | -0,78% | 27.558,00 |
| 08.01.2026 | 77,69 | 77,89 | 76,89 | 77,07 | -0,44% | 16.462,00 |
| 07.01.2026 | 77,72 | 78,93 | 77,08 | 77,41 | 0,60% | 18.733,00 |
| 06.01.2026 | 78,50 | 78,56 | 76,80 | 76,95 | -2,14% | 15.964,00 |
| 05.01.2026 | 78,00 | 79,03 | 77,65 | 78,63 | 1,17% | 21.323,00 |
| 02.01.2026 | 80,49 | 80,70 | 77,55 | 77,72 | -2,69% | 39.847,00 |
| 30.12.2025 | 79,95 | 80,10 | 79,57 | 79,87 | -0,06% | 10.707,00 |
| 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 |