70,240€
-0,34%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2026 | 70,31 | 70,37 | 69,66 | 70,07 | -0,58% | - |
| 28.08.2026 | 68,78 | 70,92 | 68,61 | 70,48 | 2,73% | 22.596,00 |
| 27.08.2026 | 69,43 | 69,63 | 68,01 | 68,61 | -1,73% | 45.637,00 |
| 26.08.2026 | 70,31 | 70,90 | 69,74 | 69,82 | -0,96% | 18.867,00 |
| 25.08.2026 | 68,92 | 70,63 | 68,30 | 70,50 | 2,44% | 41.180,00 |
| 24.08.2026 | 68,00 | 69,15 | 67,90 | 68,82 | 1,01% | 71.712,00 |
| 21.08.2026 | 68,64 | 68,92 | 67,76 | 68,13 | -0,66% | 25.751,00 |
| 20.08.2026 | 69,00 | 69,39 | 68,14 | 68,58 | -0,12% | 34.607,00 |
| 19.08.2026 | 67,49 | 69,57 | 66,66 | 68,66 | 2,05% | 39.749,00 |
| 18.08.2026 | 65,80 | 68,25 | 65,32 | 67,28 | 2,56% | 48.907,00 |
| 17.08.2026 | 67,69 | 67,83 | 65,22 | 65,60 | -2,96% | 49.577,00 |
| 14.08.2026 | 68,15 | 68,83 | 67,23 | 67,60 | -0,40% | 57.800,00 |
| 13.08.2026 | 65,44 | 67,98 | 65,06 | 67,87 | 5,47% | 86.131,00 |
| 12.08.2026 | 65,02 | 65,19 | 63,75 | 64,35 | -0,80% | 20.443,00 |
| 11.08.2026 | 66,16 | 66,63 | 64,56 | 64,87 | -1,86% | 40.891,00 |
| 10.08.2026 | 64,53 | 66,10 | 63,71 | 66,10 | 3,02% | 64.656,00 |
| 07.08.2026 | 64,16 | 64,41 | 63,01 | 64,16 | 0,55% | 28.253,00 |
| 06.08.2026 | 64,50 | 65,03 | 63,42 | 63,81 | -0,44% | 37.239,00 |
| 05.08.2026 | 64,29 | 65,23 | 63,41 | 64,09 | 0,41% | 49.032,00 |
| 04.08.2026 | 63,82 | 64,22 | 62,82 | 63,83 | 0,28% | 36.764,00 |
| 03.08.2026 | 62,83 | 64,14 | 62,23 | 63,65 | 2,31% | 46.461,00 |
| 31.07.2026 | 63,59 | 63,59 | 61,92 | 62,21 | -2,15% | 34.494,00 |
| 30.07.2026 | 64,29 | 64,29 | 61,34 | 63,58 | -0,95% | 48.353,00 |
| 29.07.2026 | 64,01 | 64,50 | 63,07 | 64,19 | 0,88% | 27.021,00 |
| 28.07.2026 | 62,38 | 64,84 | 62,11 | 63,63 | 2,48% | 39.162,00 |
| 27.07.2026 | 61,60 | 62,88 | 61,31 | 62,09 | 0,68% | 49.780,00 |
| 24.07.2026 | 60,60 | 62,12 | 59,90 | 61,67 | 1,87% | 52.918,00 |
| 23.07.2026 | 60,11 | 60,95 | 59,55 | 60,54 | 0,72% | 45.893,00 |
| 22.07.2026 | 60,40 | 61,80 | 59,92 | 60,11 | -0,13% | 57.407,00 |
| 21.07.2026 | 59,89 | 60,19 | 58,56 | 60,19 | 1,62% | 67.604,00 |
| 20.07.2026 | 60,39 | 60,60 | 58,50 | 59,23 | -1,51% | 100.586,00 |
| 17.07.2026 | 59,01 | 60,22 | 57,06 | 60,14 | -6,69% | 174.360,00 |
| 16.07.2026 | 64,54 | 64,96 | 63,85 | 64,45 | -0,85% | 25.681,00 |
| 15.07.2026 | 64,41 | 65,59 | 64,15 | 65,00 | 1,12% | 20.391,00 |
| 14.07.2026 | 64,81 | 64,89 | 63,20 | 64,28 | -2,04% | 28.147,00 |
| 13.07.2026 | 64,77 | 66,10 | 64,54 | 65,62 | 2,58% | 39.156,00 |
| 10.07.2026 | 65,74 | 66,84 | 63,85 | 63,97 | -2,08% | 44.598,00 |
| 09.07.2026 | 66,33 | 66,33 | 64,94 | 65,33 | -1,58% | 13.049,00 |
| 08.07.2026 | 67,00 | 67,47 | 65,67 | 66,38 | -1,16% | 16.996,00 |
| 07.07.2026 | 66,80 | 68,10 | 66,80 | 67,16 | 0,34% | 15.593,00 |
| 06.07.2026 | 68,01 | 68,19 | 66,47 | 66,93 | -0,92% | 18.252,00 |
| 03.07.2026 | 67,70 | 67,79 | 67,11 | 67,55 | 0,91% | 19.051,00 |
| 02.07.2026 | 65,58 | 67,37 | 64,89 | 66,94 | 4,25% | 38.876,00 |
| 01.07.2026 | 63,07 | 64,78 | 62,85 | 64,21 | 0,91% | 40.175,00 |
| 30.06.2026 | 64,89 | 65,12 | 63,14 | 63,63 | -3,74% | 37.315,00 |
| 29.06.2026 | 65,24 | 66,57 | 64,89 | 66,10 | 0,69% | 50.479,00 |
| 26.06.2026 | 62,73 | 65,65 | 62,48 | 65,65 | 3,19% | 41.405,00 |
| 25.06.2026 | 63,15 | 64,04 | 62,65 | 63,62 | -0,03% | 45.728,00 |
| 24.06.2026 | 64,07 | 64,74 | 63,64 | 63,64 | -0,64% | 30.356,00 |
| 23.06.2026 | 64,00 | 64,92 | 63,78 | 64,05 | -0,81% | 40.728,00 |
| 22.06.2026 | 67,44 | 67,80 | 64,50 | 64,57 | -4,88% | 39.397,00 |
| 19.06.2026 | 67,46 | 68,19 | 67,46 | 67,88 | 1,07% | 8.689,00 |
| 18.06.2026 | 67,16 | 67,49 | 66,40 | 67,16 | -0,24% | 16.193,00 |
| 17.06.2026 | 68,00 | 68,03 | 66,94 | 67,32 | -1,38% | 33.071,00 |
| 16.06.2026 | 70,64 | 70,66 | 67,65 | 68,26 | -2,54% | 28.336,00 |
| 15.06.2026 | 69,68 | 70,29 | 69,14 | 70,04 | 0,95% | 17.388,00 |
| 12.06.2026 | 70,48 | 70,95 | 68,56 | 69,38 | -0,77% | 14.051,00 |
| 11.06.2026 | 71,15 | 71,44 | 69,60 | 69,92 | -2,09% | 24.841,00 |
| 10.06.2026 | 70,75 | 71,50 | 70,09 | 71,41 | 0,45% | 12.512,00 |
| 09.06.2026 | 71,45 | 71,62 | 70,67 | 71,09 | -0,32% | 13.957,00 |
| 08.06.2026 | 71,19 | 71,87 | 70,56 | 71,32 | 0,92% | 23.989,00 |
| 05.06.2026 | 70,17 | 71,35 | 70,13 | 70,67 | -0,25% | 13.776,00 |
| 04.06.2026 | 70,56 | 71,86 | 70,56 | 70,85 | 1,01% | 37.764,00 |
| 03.06.2026 | 71,74 | 71,87 | 70,14 | 70,14 | -2,42% | 13.584,00 |
| 02.06.2026 | 73,83 | 73,87 | 71,82 | 71,88 | -2,50% | 26.247,00 |
| 01.06.2026 | 74,00 | 75,24 | 73,49 | 73,72 | -0,42% | 21.931,00 |
| 29.05.2026 | 74,03 | 74,41 | 73,50 | 74,03 | 0,52% | 27.832,00 |
| 28.05.2026 | 75,34 | 75,56 | 73,46 | 73,65 | -2,99% | 23.636,00 |
| 27.05.2026 | 75,30 | 76,06 | 74,57 | 75,92 | 0,64% | 10.448,00 |
| 26.05.2026 | 76,12 | 76,25 | 75,15 | 75,44 | -1,98% | 17.456,00 |
| 25.05.2026 | 77,02 | 77,17 | 76,61 | 76,96 | 0,65% | 8.620,00 |
| 22.05.2026 | 77,18 | 77,51 | 76,20 | 76,46 | -0,86% | 10.838,00 |
| 21.05.2026 | 75,75 | 77,12 | 75,56 | 77,12 | 1,54% | 12.297,00 |
| 20.05.2026 | 76,93 | 77,04 | 75,62 | 75,95 | -2,24% | 22.136,00 |
| 19.05.2026 | 77,08 | 78,70 | 76,93 | 77,69 | 1,17% | 19.017,00 |
| 18.05.2026 | 74,76 | 77,13 | 74,31 | 76,79 | 2,50% | 22.301,00 |
| 15.05.2026 | 74,59 | 76,70 | 74,48 | 74,92 | -0,48% | 17.843,00 |
| 14.05.2026 | 74,75 | 75,71 | 74,75 | 75,28 | 1,33% | 8.470,00 |
| 13.05.2026 | 74,78 | 74,87 | 73,81 | 74,29 | -1,75% | 23.113,00 |
| 12.05.2026 | 72,75 | 75,89 | 72,48 | 75,61 | 3,00% | 22.661,00 |
| 11.05.2026 | 73,97 | 74,18 | 73,41 | 73,41 | -1,34% | 15.205,00 |
| 08.05.2026 | 75,26 | 75,39 | 74,12 | 74,41 | -1,27% | 27.920,00 |
| 07.05.2026 | 75,26 | 75,85 | 74,86 | 75,37 | 0,91% | 44.016,00 |
| 06.05.2026 | 74,84 | 75,32 | 73,81 | 74,69 | -0,76% | 24.561,00 |
| 05.05.2026 | 77,93 | 78,37 | 75,26 | 75,26 | -4,05% | 20.319,00 |
| 04.05.2026 | 78,54 | 78,86 | 77,87 | 78,44 | -1,15% | 20.723,00 |
| 30.04.2026 | 78,20 | 79,50 | 77,70 | 79,35 | 0,49% | 16.905,00 |
| 29.04.2026 | 78,59 | 79,18 | 77,80 | 78,96 | 2,00% | 10.736,00 |
| 28.04.2026 | 78,07 | 78,78 | 76,95 | 77,41 | -1,90% | 16.267,00 |
| 27.04.2026 | 78,82 | 79,05 | 77,93 | 78,91 | 0,28% | 10.418,00 |
| 24.04.2026 | 79,56 | 79,73 | 78,46 | 78,69 | -1,30% | 13.761,00 |
| 23.04.2026 | 79,41 | 81,34 | 79,30 | 79,73 | 0,47% | 38.979,00 |
| 22.04.2026 | 79,40 | 79,95 | 79,06 | 79,36 | -0,03% | 16.649,00 |
| 21.04.2026 | 80,92 | 81,14 | 79,34 | 79,38 | -0,50% | 31.085,00 |
| 20.04.2026 | 82,69 | 83,23 | 79,50 | 79,78 | -3,31% | 45.299,00 |
| 17.04.2026 | 82,80 | 83,55 | 80,41 | 82,51 | -10,35% | 150.261,00 |
| 16.04.2026 | 91,32 | 92,10 | 90,57 | 92,04 | 2,53% | 30.491,00 |
| 15.04.2026 | 90,48 | 90,57 | 89,19 | 89,77 | 0,32% | 18.264,00 |
| 14.04.2026 | 87,54 | 89,48 | 87,10 | 89,48 | 1,79% | 31.747,00 |
| 13.04.2026 | 87,79 | 88,83 | 87,30 | 87,91 | 1,20% | 21.783,00 |