81,090€
1,16%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 80,61 | 82,48 | 80,34 | 81,05 | 1,11% | 59.672,00 |
| 11.12.2025 | 79,30 | 80,75 | 79,01 | 80,16 | 1,20% | 81.897,00 |
| 10.12.2025 | 83,00 | 83,29 | 79,01 | 79,21 | -4,75% | 82.810,00 |
| 09.12.2025 | 83,23 | 83,72 | 82,13 | 83,16 | -0,04% | 97.999,00 |
| 08.12.2025 | 87,50 | 87,70 | 82,01 | 83,19 | -3,47% | 149.701,00 |
| 05.12.2025 | 88,58 | 89,90 | 84,20 | 86,18 | -2,71% | 134.228,00 |
| 04.12.2025 | 89,56 | 89,71 | 87,32 | 88,58 | -0,46% | 30.290,00 |
| 03.12.2025 | 94,23 | 94,55 | 87,54 | 88,99 | -5,38% | 61.732,00 |
| 02.12.2025 | 94,09 | 94,75 | 92,71 | 94,05 | 0,05% | 15.824,00 |
| 01.12.2025 | 92,18 | 94,13 | 91,14 | 94,00 | 1,34% | 18.134,00 |
| 28.11.2025 | 92,53 | 93,06 | 91,65 | 92,76 | 0,75% | 10.084,00 |
| 27.11.2025 | 91,42 | 92,90 | 91,42 | 92,07 | 0,52% | 15.080,00 |
| 26.11.2025 | 90,54 | 92,28 | 90,22 | 91,59 | 1,56% | 18.579,00 |
| 25.11.2025 | 92,55 | 93,00 | 89,86 | 90,18 | -2,18% | 20.422,00 |
| 24.11.2025 | 91,00 | 93,35 | 89,28 | 92,19 | 2,00% | 35.405,00 |
| 21.11.2025 | 91,41 | 92,37 | 90,25 | 90,38 | -1,44% | 29.755,00 |
| 20.11.2025 | 96,49 | 96,64 | 91,38 | 91,70 | -4,01% | 36.934,00 |
| 19.11.2025 | 98,29 | 98,99 | 94,30 | 95,53 | -3,35% | 30.327,00 |
| 18.11.2025 | 94,59 | 99,39 | 94,01 | 98,84 | 3,75% | 33.675,00 |
| 17.11.2025 | 95,20 | 98,20 | 94,55 | 95,27 | -0,54% | 77.179,00 |
| 14.11.2025 | 99,43 | 99,66 | 95,31 | 95,79 | -3,36% | 3.434,00 |
| 13.11.2025 | 100,44 | 100,68 | 98,42 | 99,12 | -0,46% | 2.296,00 |
| 12.11.2025 | 98,31 | 100,46 | 97,54 | 99,58 | 1,51% | 3.784,00 |
| 11.11.2025 | 96,99 | 98,33 | 96,20 | 98,10 | 1,20% | 2.172,00 |
| 10.11.2025 | 96,80 | 97,54 | 95,60 | 96,94 | 1,44% | 3.883,00 |
| 07.11.2025 | 95,17 | 95,66 | 93,87 | 95,56 | 0,64% | 3.660,00 |
| 06.11.2025 | 95,20 | 95,59 | 94,10 | 94,95 | -0,66% | 2.731,00 |
| 05.11.2025 | 95,19 | 95,84 | 93,59 | 95,58 | 0,48% | 3.615,00 |
| 04.11.2025 | 94,54 | 96,09 | 94,34 | 95,12 | -0,27% | 2.864,00 |
| 03.11.2025 | 97,64 | 98,89 | 93,18 | 95,38 | -1,84% | 7.714,00 |
| 31.10.2025 | 97,30 | 98,40 | 95,16 | 97,17 | 0,08% | 7.851,00 |
| 30.10.2025 | 94,10 | 97,26 | 94,03 | 97,09 | 2,55% | 2.900,00 |
| 29.10.2025 | 94,90 | 95,26 | 94,03 | 94,68 | 0,04% | 3.131,00 |
| 28.10.2025 | 94,07 | 95,91 | 93,69 | 94,64 | 0,80% | 3.877,00 |
| 27.10.2025 | 95,19 | 95,49 | 93,46 | 93,89 | -0,33% | 5.650,00 |
| 24.10.2025 | 95,83 | 96,59 | 94,04 | 94,20 | -1,84% | 5.512,00 |
| 23.10.2025 | 96,97 | 97,34 | 94,66 | 95,97 | -0,34% | 8.364,00 |
| 22.10.2025 | 100,12 | 100,64 | 95,79 | 96,30 | -10,13% | 20.095,00 |
| 21.10.2025 | 107,04 | 107,64 | 106,30 | 107,16 | 0,54% | 4.267,00 |
| 20.10.2025 | 103,00 | 107,24 | 103,00 | 106,58 | 3,52% | 2.906,00 |
| 17.10.2025 | 100,62 | 103,12 | 100,10 | 102,96 | 2,04% | 1.688,00 |
| 16.10.2025 | 103,52 | 104,32 | 100,64 | 100,90 | -2,38% | 1.211,00 |
| 15.10.2025 | 105,10 | 105,36 | 103,30 | 103,36 | -1,20% | 1.567,00 |
| 14.10.2025 | 105,02 | 105,42 | 103,92 | 104,62 | -0,82% | 1.415,00 |
| 13.10.2025 | 106,42 | 106,42 | 104,30 | 105,48 | 0,36% | 2.951,00 |
| 10.10.2025 | 106,80 | 107,68 | 105,10 | 105,10 | -1,31% | 2.812,00 |
| 09.10.2025 | 103,90 | 107,22 | 103,88 | 106,50 | 2,05% | 4.172,00 |
| 08.10.2025 | 102,88 | 104,72 | 102,38 | 104,36 | 1,95% | 2.161,00 |
| 07.10.2025 | 99,74 | 102,84 | 99,36 | 102,36 | 3,16% | 5.611,00 |
| 06.10.2025 | 98,53 | 99,54 | 97,94 | 99,22 | 0,72% | 3.247,00 |
| 03.10.2025 | 99,22 | 99,79 | 97,40 | 98,51 | -0,60% | 2.527,00 |
| 02.10.2025 | 99,71 | 99,92 | 96,89 | 99,10 | -0,60% | 4.314,00 |
| 01.10.2025 | 101,08 | 101,52 | 98,93 | 99,70 | -2,31% | 4.693,00 |
| 30.09.2025 | 102,62 | 103,08 | 100,40 | 102,06 | -0,70% | 1.414,00 |
| 29.09.2025 | 103,38 | 104,30 | 100,92 | 102,78 | -0,50% | 1.376,00 |
| 26.09.2025 | 103,56 | 103,80 | 102,84 | 103,30 | -0,35% | 894,00 |
| 25.09.2025 | 102,32 | 104,16 | 102,00 | 103,66 | 1,27% | 1.274,00 |
| 24.09.2025 | 103,12 | 103,98 | 101,84 | 102,36 | -0,87% | 1.168,00 |
| 23.09.2025 | 103,66 | 104,16 | 102,46 | 103,26 | -0,60% | 867,00 |
| 22.09.2025 | 104,50 | 104,50 | 103,16 | 103,88 | -0,56% | 1.751,00 |
| 19.09.2025 | 102,40 | 104,56 | 102,40 | 104,46 | 1,91% | 2.719,00 |
| 18.09.2025 | 104,14 | 104,66 | 102,34 | 102,50 | -1,21% | 1.858,00 |
| 17.09.2025 | 101,32 | 104,18 | 101,02 | 103,76 | 2,33% | 1.508,00 |
| 16.09.2025 | 102,04 | 102,46 | 101,02 | 101,40 | -0,78% | 1.323,00 |
| 15.09.2025 | 101,06 | 102,62 | 99,74 | 102,20 | 0,99% | 1.805,00 |
| 12.09.2025 | 102,92 | 103,48 | 100,72 | 101,20 | -1,54% | 2.258,00 |
| 11.09.2025 | 106,72 | 107,14 | 101,78 | 102,78 | -3,94% | 2.965,00 |
| 10.09.2025 | 108,12 | 108,18 | 106,50 | 107,00 | -0,93% | 1.274,00 |
| 09.09.2025 | 106,06 | 108,08 | 105,40 | 108,00 | 2,10% | 1.722,00 |
| 08.09.2025 | 106,48 | 106,72 | 105,00 | 105,78 | -0,56% | 916,00 |
| 05.09.2025 | 107,80 | 108,00 | 105,46 | 106,38 | -1,24% | 866,00 |
| 04.09.2025 | 105,28 | 107,92 | 104,72 | 107,72 | 2,59% | 1.683,00 |
| 03.09.2025 | 104,44 | 105,08 | 103,30 | 105,00 | 0,59% | 932,00 |
| 02.09.2025 | 103,80 | 104,50 | 101,80 | 104,38 | 1,05% | 1.356,00 |
| 01.09.2025 | 102,70 | 104,28 | 102,52 | 103,30 | -0,04% | 1.006,00 |
| 29.08.2025 | 105,62 | 105,92 | 102,68 | 103,34 | -1,81% | 884,00 |
| 28.08.2025 | 105,00 | 105,80 | 104,20 | 105,24 | 0,02% | 1.604,00 |
| 27.08.2025 | 105,88 | 106,00 | 104,42 | 105,22 | -0,02% | 1.195,00 |
| 26.08.2025 | 104,88 | 105,72 | 104,38 | 105,24 | 0,32% | 337,00 |
| 25.08.2025 | 103,02 | 105,40 | 102,62 | 104,90 | 2,32% | 1.257,00 |
| 22.08.2025 | 104,28 | 104,48 | 102,22 | 102,52 | -1,21% | 1.143,00 |
| 21.08.2025 | 103,92 | 105,06 | 103,40 | 103,78 | 0,04% | 917,00 |
| 20.08.2025 | 103,86 | 104,78 | 102,34 | 103,74 | -0,58% | 1.384,00 |
| 19.08.2025 | 106,84 | 106,94 | 102,26 | 104,34 | -2,36% | 2.379,00 |
| 18.08.2025 | 105,94 | 107,12 | 105,26 | 106,86 | 0,68% | 1.130,00 |
| 15.08.2025 | 105,32 | 106,28 | 104,90 | 106,14 | 0,42% | 961,00 |
| 14.08.2025 | 102,72 | 106,92 | 102,58 | 105,70 | 2,80% | 2.460,00 |
| 13.08.2025 | 104,70 | 105,34 | 102,82 | 102,82 | -2,02% | 693,00 |
| 12.08.2025 | 104,62 | 105,80 | 103,60 | 104,94 | -0,17% | 968,00 |
| 11.08.2025 | 104,00 | 105,44 | 103,60 | 105,12 | 0,94% | 2.325,00 |
| 08.08.2025 | 101,22 | 104,14 | 101,20 | 104,14 | 2,99% | 1.466,00 |
| 07.08.2025 | 101,18 | 102,16 | 100,44 | 101,12 | 0,32% | 2.037,00 |
| 06.08.2025 | 99,47 | 101,22 | 98,37 | 100,80 | 1,61% | 1.904,00 |
| 05.08.2025 | 102,00 | 102,06 | 98,86 | 99,20 | -1,88% | 1.984,00 |
| 04.08.2025 | 100,68 | 101,56 | 100,20 | 101,10 | 1,20% | 1.203,00 |
| 01.08.2025 | 101,48 | 101,84 | 99,70 | 99,90 | -1,50% | 2.574,00 |
| 31.07.2025 | 104,16 | 104,16 | 101,42 | 101,42 | -2,27% | 2.206,00 |
| 30.07.2025 | 101,24 | 103,78 | 101,02 | 103,78 | 2,65% | 1.721,00 |
| 29.07.2025 | 101,36 | 102,28 | 101,00 | 101,10 | -0,28% | 1.533,00 |
| 28.07.2025 | 100,82 | 102,86 | 100,80 | 101,38 | 0,80% | 3.059,00 |