28,885€
-0,74%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
Ask:
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 29,18 | 29,34 | 29,14 | 29,14 | 0,14% | 115,00 |
| 02.09.2025 | 29,09 | 29,10 | 29,04 | 29,10 | 0,03% | 358,00 |
| 01.09.2025 | 28,94 | 29,09 | 28,94 | 29,09 | 0,76% | 336,00 |
| 29.08.2025 | 28,95 | 28,95 | 28,70 | 28,87 | 0,84% | 1.793,00 |
| 28.08.2025 | 29,12 | 29,12 | 28,63 | 28,63 | -1,33% | 17,00 |
| 27.08.2025 | 28,94 | 29,15 | 28,94 | 29,02 | 0,66% | 563,00 |
| 26.08.2025 | 29,44 | 29,50 | 28,83 | 28,83 | -0,91% | 863,00 |
| 25.08.2025 | 29,04 | 29,26 | 28,97 | 29,09 | 0,03% | 723,00 |
| 22.08.2025 | 29,25 | 29,25 | 29,08 | 29,08 | 2,36% | 2.953,00 |
| 21.08.2025 | 28,84 | 28,84 | 28,41 | 28,41 | -0,23% | 672,00 |
| 20.08.2025 | 28,75 | 28,75 | 28,48 | 28,48 | -1,37% | 1,00 |
| 19.08.2025 | 28,68 | 29,05 | 28,68 | 28,87 | 0,50% | 565,00 |
| 18.08.2025 | 28,81 | 28,98 | 28,73 | 28,73 | 1,07% | 32,00 |
| 15.08.2025 | 28,24 | 28,42 | 28,24 | 28,42 | 0,71% | 627,00 |
| 14.08.2025 | 28,33 | 28,33 | 28,01 | 28,22 | 0,98% | 341,00 |
| 13.08.2025 | 27,59 | 27,95 | 27,59 | 27,95 | 1,18% | 92,00 |
| 12.08.2025 | 27,01 | 27,69 | 27,01 | 27,62 | 2,39% | 1.010,00 |
| 11.08.2025 | 27,19 | 27,19 | 26,98 | 26,98 | -1,34% | 360,00 |
| 08.08.2025 | 27,46 | 27,46 | 27,34 | 27,34 | 0,24% | 1.815,00 |
| 07.08.2025 | 27,61 | 27,75 | 27,28 | 27,28 | -2,21% | 110,00 |
| 06.08.2025 | 28,09 | 28,32 | 27,89 | 27,89 | -0,96% | 32,00 |
| 05.08.2025 | 28,16 | 28,16 | 28,16 | 28,16 | -0,67% | 111,00 |
| 04.08.2025 | 28,09 | 28,35 | 28,09 | 28,35 | 0,05% | 256,00 |
| 01.08.2025 | 29,26 | 29,26 | 28,34 | 28,34 | -2,96% | 214,00 |
| 31.07.2025 | 28,26 | 30,35 | 28,26 | 29,20 | 1,88% | 1.043,00 |
| 30.07.2025 | 28,36 | 28,75 | 28,36 | 28,66 | -0,59% | 1.640,00 |
| 29.07.2025 | 29,15 | 29,15 | 28,83 | 28,83 | -0,16% | 81,00 |
| 28.07.2025 | 28,83 | 29,09 | 28,83 | 28,88 | 0,70% | 467,00 |
| 25.07.2025 | 28,40 | 28,68 | 28,40 | 28,68 | -5,41% | 527,00 |
| 24.07.2025 | 30,32 | 30,32 | 30,32 | 30,32 | -0,39% | - |
| 23.07.2025 | 30,21 | 30,44 | 30,21 | 30,44 | 0,66% | 505,00 |
| 22.07.2025 | 30,04 | 30,24 | 30,04 | 30,24 | 1,51% | 500,00 |
| 21.07.2025 | 29,64 | 29,86 | 29,64 | 29,79 | 0,27% | 145,00 |
| 18.07.2025 | 29,71 | 29,71 | 29,71 | 29,71 | -0,90% | - |
| 17.07.2025 | 29,78 | 29,98 | 29,78 | 29,98 | 1,78% | 1.025,00 |
| 16.07.2025 | 29,87 | 30,05 | 29,35 | 29,45 | -2,13% | 2.006,00 |
| 15.07.2025 | 30,70 | 30,70 | 30,09 | 30,09 | 0,02% | 102,00 |
| 14.07.2025 | 29,94 | 30,09 | 29,78 | 30,09 | 0,48% | 938,00 |
| 11.07.2025 | 30,38 | 30,38 | 29,94 | 29,94 | -2,00% | 833,00 |
| 10.07.2025 | 30,68 | 30,70 | 30,32 | 30,55 | 0,46% | 1.674,00 |
| 09.07.2025 | 30,63 | 30,63 | 30,41 | 30,41 | -0,54% | 294,00 |
| 08.07.2025 | 30,25 | 30,64 | 30,24 | 30,58 | 0,72% | 578,00 |
| 07.07.2025 | 30,76 | 30,76 | 30,36 | 30,36 | 0,35% | 857,00 |
| 04.07.2025 | 30,18 | 30,25 | 30,18 | 30,25 | -1,45% | 29,00 |
| 03.07.2025 | 30,70 | 30,70 | 30,70 | 30,70 | 0,39% | 266,00 |
| 02.07.2025 | 30,80 | 30,80 | 30,49 | 30,58 | -1,26% | 299,00 |
| 01.07.2025 | 30,54 | 30,97 | 30,27 | 30,97 | 2,13% | 220,00 |
| 30.06.2025 | 29,65 | 30,46 | 29,65 | 30,32 | 0,28% | 19,00 |
| 27.06.2025 | 30,21 | 30,29 | 30,21 | 30,24 | 1,27% | 356,00 |
| 26.06.2025 | 29,74 | 29,89 | 29,74 | 29,86 | -0,68% | 110,00 |
| 25.06.2025 | 30,42 | 30,64 | 30,06 | 30,06 | -0,71% | 9.175,00 |
| 24.06.2025 | 30,28 | 30,28 | 30,28 | 30,28 | 2,14% | 190,00 |
| 23.06.2025 | 29,89 | 30,01 | 29,64 | 29,64 | -1,35% | 50,00 |
| 20.06.2025 | 29,96 | 30,13 | 29,96 | 30,05 | 0,89% | 37,00 |
| 19.06.2025 | 29,78 | 29,78 | 29,78 | 29,78 | -0,55% | 25,00 |
| 18.06.2025 | 29,93 | 30,12 | 29,93 | 29,95 | -1,01% | 28,00 |
| 17.06.2025 | 30,24 | 30,33 | 30,21 | 30,25 | 0,10% | 358,00 |
| 16.06.2025 | 30,49 | 30,86 | 30,13 | 30,22 | -1,31% | 2.423,00 |
| 13.06.2025 | 30,46 | 30,74 | 30,44 | 30,62 | 0,39% | 242,00 |
| 12.06.2025 | 30,34 | 30,54 | 30,31 | 30,50 | -1,45% | 11.006,00 |
| 11.06.2025 | 31,03 | 31,14 | 30,91 | 30,95 | 0,23% | 3.230,00 |
| 10.06.2025 | 30,26 | 30,88 | 30,21 | 30,88 | 1,45% | 299,00 |
| 09.06.2025 | 30,32 | 30,53 | 30,32 | 30,44 | 0,28% | 41,00 |
| 06.06.2025 | 30,24 | 30,53 | 30,16 | 30,36 | 0,58% | 4.165,00 |
| 05.06.2025 | 30,15 | 30,48 | 30,00 | 30,18 | -0,38% | 210,00 |
| 04.06.2025 | 30,43 | 30,60 | 30,30 | 30,30 | -0,46% | 206,00 |
| 03.06.2025 | 30,12 | 30,44 | 30,02 | 30,44 | 2,39% | 869,00 |
| 02.06.2025 | 30,39 | 30,58 | 29,73 | 29,73 | -2,04% | 141,00 |
| 30.05.2025 | 30,50 | 30,50 | 30,22 | 30,35 | 0,81% | 204,00 |
| 29.05.2025 | 30,69 | 31,23 | 30,10 | 30,10 | -2,10% | 1.871,00 |
| 28.05.2025 | 31,04 | 31,04 | 30,75 | 30,75 | -0,53% | 1,00 |
| 27.05.2025 | 30,65 | 30,91 | 30,53 | 30,91 | 0,93% | 1.645,00 |
| 26.05.2025 | 30,92 | 30,92 | 30,63 | 30,63 | 0,46% | 167,00 |
| 23.05.2025 | 30,76 | 30,76 | 30,32 | 30,49 | -1,31% | 295,00 |
| 22.05.2025 | 30,96 | 30,96 | 30,89 | 30,89 | -1,59% | 113,00 |
| 21.05.2025 | 31,18 | 31,39 | 31,18 | 31,39 | -1,12% | 15,00 |
| 20.05.2025 | 31,41 | 31,75 | 31,40 | 31,75 | 0,63% | 249,00 |
| 19.05.2025 | 31,33 | 31,59 | 31,33 | 31,55 | -0,39% | 7,00 |
| 16.05.2025 | 31,63 | 31,67 | 31,25 | 31,67 | 0,64% | 821,00 |
| 15.05.2025 | 30,91 | 31,47 | 30,91 | 31,47 | 1,76% | 88,00 |
| 14.05.2025 | 30,77 | 30,93 | 30,77 | 30,93 | -1,48% | 183,00 |
| 13.05.2025 | 31,39 | 31,39 | 31,39 | 31,39 | 0,51% | 250,00 |
| 12.05.2025 | 29,72 | 31,41 | 29,72 | 31,23 | 2,26% | 330,00 |
| 09.05.2025 | 30,47 | 30,54 | 30,47 | 30,54 | -0,11% | 93,00 |
| 08.05.2025 | 30,44 | 30,58 | 30,44 | 30,58 | 0,43% | 22,00 |
| 07.05.2025 | 30,48 | 30,48 | 30,45 | 30,45 | 0,15% | 15,00 |
| 06.05.2025 | 30,36 | 30,40 | 30,32 | 30,40 | -0,07% | 40,00 |
| 05.05.2025 | 30,06 | 30,42 | 30,06 | 30,42 | 0,51% | 89,00 |
| 02.05.2025 | 30,35 | 30,35 | 29,94 | 30,27 | 1,94% | 141,00 |
| 30.04.2025 | 29,91 | 29,91 | 29,30 | 29,69 | 0,05% | 2.184,00 |
| 29.04.2025 | 29,60 | 29,68 | 29,60 | 29,68 | -0,10% | 250,00 |
| 28.04.2025 | 30,00 | 30,12 | 29,71 | 29,71 | 0,64% | 125,00 |
| 25.04.2025 | 29,17 | 29,52 | 29,17 | 29,52 | 2,36% | 38,00 |
| 24.04.2025 | 30,36 | 30,40 | 28,48 | 28,84 | -5,58% | 1.381,00 |
| 23.04.2025 | 30,42 | 30,69 | 30,06 | 30,54 | 2,57% | 3.944,00 |
| 22.04.2025 | 29,09 | 29,78 | 29,09 | 29,78 | -0,63% | 382,00 |
| 17.04.2025 | 29,84 | 29,99 | 29,11 | 29,97 | -0,70% | 5.409,00 |
| 16.04.2025 | 30,30 | 30,38 | 30,05 | 30,18 | -1,55% | 375,00 |
| 15.04.2025 | 30,24 | 30,65 | 30,24 | 30,65 | 2,01% | 885,00 |
| 14.04.2025 | 29,63 | 30,07 | 29,20 | 30,05 | 2,46% | 566,00 |