79,760€
1,06%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 78,41 | 80,28 | 77,82 | 79,84 | 1,17% | 26.163,00 |
| 29.04.2026 | 78,46 | 79,27 | 77,78 | 78,92 | 1,95% | 27.342,00 |
| 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 |
| 10.04.2026 | 87,48 | 87,59 | 86,52 | 86,87 | 0,88% | 12.248,00 |
| 09.04.2026 | 85,13 | 86,18 | 84,92 | 86,11 | 1,37% | 19.953,00 |
| 08.04.2026 | 86,20 | 86,26 | 83,40 | 84,95 | -0,53% | 22.392,00 |
| 07.04.2026 | 85,05 | 86,35 | 85,00 | 85,40 | 1,17% | 24.030,00 |
| 02.04.2026 | 81,73 | 84,72 | 81,69 | 84,41 | 2,85% | 18.586,00 |
| 01.04.2026 | 83,34 | 83,62 | 81,22 | 82,07 | -0,61% | 20.500,00 |
| 31.03.2026 | 81,21 | 82,57 | 80,70 | 82,57 | 0,36% | 9.447,00 |
| 30.03.2026 | 80,72 | 82,27 | 80,56 | 82,27 | 1,34% | 11.898,00 |
| 27.03.2026 | 81,14 | 82,87 | 80,72 | 81,18 | 1,32% | 15.011,00 |
| 26.03.2026 | 79,71 | 81,13 | 79,03 | 80,12 | 0,50% | 11.798,00 |
| 25.03.2026 | 78,86 | 79,72 | 78,70 | 79,72 | -0,09% | 10.022,00 |
| 24.03.2026 | 80,41 | 80,81 | 79,60 | 79,79 | -0,67% | 11.764,00 |
| 23.03.2026 | 78,50 | 80,54 | 78,26 | 80,33 | 1,80% | 17.754,00 |
| 20.03.2026 | 79,51 | 79,51 | 78,57 | 78,91 | -0,95% | 17.992,00 |
| 19.03.2026 | 82,56 | 83,30 | 79,67 | 79,67 | -3,30% | 23.722,00 |
| 18.03.2026 | 82,61 | 82,87 | 81,50 | 82,39 | -0,48% | 14.772,00 |
| 17.03.2026 | 82,78 | 83,45 | 82,31 | 82,79 | 0,07% | 12.131,00 |
| 16.03.2026 | 83,33 | 83,53 | 82,30 | 82,73 | -0,08% | 21.180,00 |
| 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 | 4,18% | 90.371,00 |
| 27.02.2026 | 78,33 | 80,83 | 76,36 | 78,89 | 10,55% | 125.805,00 |
| 26.02.2026 | 70,64 | 71,59 | 70,30 | 71,36 | 2,25% | 29.404,00 |
| 25.02.2026 | 66,76 | 69,79 | 66,76 | 69,79 | 7,19% | 27.781,00 |
| 24.02.2026 | 64,56 | 65,46 | 63,90 | 65,11 | 1,42% | 8.344,00 |
| 23.02.2026 | 66,21 | 66,58 | 63,64 | 64,20 | -3,12% | 14.746,00 |
| 20.02.2026 | 65,77 | 66,27 | 65,00 | 66,27 | -0,08% | 21.569,00 |
| 19.02.2026 | 66,29 | 66,92 | 65,64 | 66,32 | 0,67% | 17.138,00 |
| 18.02.2026 | 65,22 | 65,88 | 64,61 | 65,88 | 1,40% | 16.867,00 |
| 17.02.2026 | 64,77 | 66,01 | 63,72 | 64,97 | 0,23% | 35.970,00 |
| 16.02.2026 | 65,09 | 65,40 | 64,35 | 64,82 | 0,68% | 55.802,00 |
| 13.02.2026 | 64,16 | 64,62 | 63,69 | 64,38 | 1,04% | 35.313,00 |
| 12.02.2026 | 67,40 | 67,50 | 63,31 | 63,72 | -5,66% | 27.401,00 |
| 11.02.2026 | 69,33 | 69,79 | 67,46 | 67,54 | -3,69% | 33.196,00 |
| 10.02.2026 | 68,39 | 70,99 | 68,00 | 70,13 | 2,77% | 22.821,00 |
| 09.02.2026 | 69,17 | 69,42 | 67,05 | 68,24 | -0,91% | 22.141,00 |
| 06.02.2026 | 68,66 | 69,64 | 68,20 | 68,87 | -0,39% | 28.796,00 |
| 05.02.2026 | 68,42 | 70,56 | 68,22 | 69,14 | 1,10% | 45.082,00 |
| 04.02.2026 | 67,85 | 68,99 | 67,11 | 68,39 | -0,19% | 21.704,00 |
| 03.02.2026 | 70,09 | 70,27 | 68,52 | 68,52 | -3,93% | 17.469,00 |
| 02.02.2026 | 69,72 | 72,03 | 69,72 | 71,32 | 1,44% | 19.655,00 |
| 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 |