32,578€
-2,68%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
Ask:
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 32,84 | 32,84 | 32,49 | 32,49 | -2,96% | 425,00 |
| 02.04.2025 | 33,84 | 33,84 | 33,42 | 33,48 | -2,11% | 69,00 |
| 01.04.2025 | 34,07 | 34,20 | 34,01 | 34,20 | 1,50% | 131,00 |
| 31.03.2025 | 34,14 | 34,41 | 33,69 | 33,69 | -0,75% | 496,00 |
| 28.03.2025 | 34,58 | 34,58 | 33,95 | 33,95 | -1,59% | 112,00 |
| 27.03.2025 | 34,50 | 34,50 | 34,50 | 34,50 | 1,34% | - |
| 25.03.2025 | 33,98 | 34,04 | 33,81 | 34,04 | 0,19% | 227,00 |
| 24.03.2025 | 34,31 | 34,31 | 33,92 | 33,98 | 0,82% | 93,00 |
| 21.03.2025 | 33,75 | 33,75 | 33,29 | 33,70 | -0,03% | 844,00 |
| 20.03.2025 | 33,04 | 33,78 | 33,04 | 33,71 | 1,95% | 508,00 |
| 19.03.2025 | 32,99 | 33,11 | 32,99 | 33,07 | 1,01% | 123,00 |
| 18.03.2025 | 32,85 | 32,94 | 32,67 | 32,74 | -0,08% | 2.329,00 |
| 17.03.2025 | 32,54 | 32,76 | 32,46 | 32,76 | 0,57% | 178,00 |
| 14.03.2025 | 32,60 | 32,60 | 32,57 | 32,58 | 0,62% | 32,00 |
| 13.03.2025 | 32,95 | 32,95 | 32,38 | 32,38 | 0,61% | 1,00 |
| 12.03.2025 | 33,10 | 33,17 | 32,18 | 32,18 | -6,17% | 1.122,00 |
| 10.03.2025 | 34,37 | 35,01 | 34,30 | 34,30 | -0,51% | 1.164,00 |
| 07.03.2025 | 33,45 | 34,47 | 33,25 | 34,47 | 3,79% | 778,00 |
| 06.03.2025 | 32,86 | 33,21 | 32,70 | 33,21 | 1,93% | 1.885,00 |
| 05.03.2025 | 33,38 | 33,38 | 32,53 | 32,58 | -4,67% | 1.166,00 |
| 04.03.2025 | 34,65 | 34,65 | 33,85 | 34,18 | -0,61% | 3.935,00 |
| 03.03.2025 | 34,60 | 34,61 | 34,18 | 34,39 | -0,06% | 560,00 |
| 28.02.2025 | 34,15 | 34,51 | 34,15 | 34,41 | 1,28% | 1.661,00 |
| 27.02.2025 | 34,08 | 34,08 | 33,97 | 33,97 | 1,33% | 100,00 |
| 26.02.2025 | 33,53 | 33,53 | 33,53 | 33,53 | -2,77% | 9,00 |
| 25.02.2025 | 34,47 | 34,89 | 34,47 | 34,48 | -0,96% | 120,00 |
| 24.02.2025 | 34,85 | 34,85 | 34,65 | 34,82 | -0,17% | 51,00 |
| 21.02.2025 | 34,67 | 34,88 | 34,66 | 34,88 | 0,50% | 224,00 |
| 20.02.2025 | 34,87 | 34,87 | 34,70 | 34,70 | -1,07% | 24,00 |
| 19.02.2025 | 34,86 | 35,08 | 34,84 | 35,08 | 2,11% | 211,00 |
| 18.02.2025 | 34,31 | 34,36 | 33,69 | 34,35 | 1,10% | 975,00 |
| 17.02.2025 | 34,07 | 34,07 | 33,98 | 33,98 | 0,49% | 15,00 |
| 14.02.2025 | 33,81 | 33,81 | 33,81 | 33,81 | -0,50% | - |
| 13.02.2025 | 33,58 | 33,98 | 33,58 | 33,98 | 0,82% | 604,00 |
| 12.02.2025 | 33,95 | 33,97 | 33,71 | 33,71 | -0,93% | 759,00 |
| 11.02.2025 | 33,56 | 34,02 | 33,18 | 34,02 | 1,37% | 1.029,00 |
| 10.02.2025 | 33,43 | 33,57 | 33,43 | 33,56 | 1,28% | 1.928,00 |
| 07.02.2025 | 33,25 | 33,28 | 32,97 | 33,14 | 0,38% | 300,00 |
| 06.02.2025 | 32,74 | 33,01 | 32,59 | 33,01 | 2,25% | 1.728,00 |
| 05.02.2025 | 32,15 | 32,29 | 31,95 | 32,29 | 1,10% | 154,00 |
| 04.02.2025 | 32,35 | 32,35 | 31,49 | 31,94 | -2,25% | 2.940,00 |
| 03.02.2025 | 32,59 | 32,73 | 32,01 | 32,67 | 0,57% | 3.521,00 |
| 31.01.2025 | 32,47 | 32,71 | 31,84 | 32,49 | 3,97% | 2.938,00 |
| 30.01.2025 | 36,35 | 37,16 | 31,25 | 31,25 | -13,64% | 6.800,00 |
| 29.01.2025 | 36,54 | 36,54 | 36,17 | 36,18 | 0,14% | 1.111,00 |
| 28.01.2025 | 36,40 | 36,47 | 36,13 | 36,13 | -0,29% | 6.037,00 |
| 27.01.2025 | 35,60 | 36,41 | 35,60 | 36,24 | 1,94% | 14.074,00 |
| 24.01.2025 | 35,88 | 35,88 | 35,55 | 35,55 | -0,35% | 56,00 |
| 23.01.2025 | 35,79 | 35,80 | 35,67 | 35,67 | 0,18% | 179,00 |
| 22.01.2025 | 35,35 | 35,61 | 35,05 | 35,61 | -0,43% | 144,00 |
| 21.01.2025 | 35,60 | 35,76 | 35,29 | 35,76 | -0,24% | 1.613,00 |
| 20.01.2025 | 35,94 | 35,94 | 35,85 | 35,85 | 0,74% | 325,00 |
| 17.01.2025 | 35,39 | 35,86 | 35,39 | 35,58 | 0,47% | 134,00 |
| 16.01.2025 | 35,56 | 35,56 | 35,42 | 35,42 | -0,37% | 30,00 |
| 15.01.2025 | 35,40 | 35,55 | 35,32 | 35,55 | 0,54% | 193,00 |
| 14.01.2025 | 35,91 | 35,91 | 35,36 | 35,36 | -1,27% | 571,00 |
| 13.01.2025 | 35,44 | 35,87 | 35,44 | 35,81 | 0,11% | 283,00 |
| 10.01.2025 | 35,71 | 36,08 | 35,71 | 35,77 | 0,03% | 620,00 |
| 09.01.2025 | 35,76 | 35,76 | 35,76 | 35,76 | 0,65% | - |
| 08.01.2025 | 35,78 | 35,99 | 35,33 | 35,53 | -1,51% | 606,00 |
| 07.01.2025 | 35,92 | 36,08 | 35,92 | 36,08 | -1,43% | 50,00 |
| 06.01.2025 | 36,51 | 36,60 | 36,00 | 36,60 | -0,07% | 1.746,00 |
| 03.01.2025 | 36,63 | 36,63 | 36,63 | 36,63 | -0,14% | 100,00 |
| 02.01.2025 | 36,48 | 36,70 | 36,06 | 36,68 | 1,40% | 45,00 |
| 30.12.2024 | 36,17 | 36,17 | 36,17 | 36,17 | -2,79% | - |
| 23.12.2024 | 37,21 | 37,21 | 37,21 | 37,21 | 1,99% | 4,00 |
| 20.12.2024 | 36,14 | 36,49 | 36,14 | 36,49 | 0,84% | 201,00 |
| 19.12.2024 | 36,26 | 36,43 | 36,18 | 36,18 | -1,92% | 719,00 |
| 18.12.2024 | 36,92 | 36,92 | 36,89 | 36,89 | -0,57% | 50,00 |
| 17.12.2024 | 36,98 | 37,10 | 36,86 | 37,10 | -1,62% | 583,00 |
| 16.12.2024 | 37,88 | 38,41 | 37,35 | 37,71 | -0,87% | 1.559,00 |
| 13.12.2024 | 38,04 | 38,04 | 38,04 | 38,04 | -0,83% | - |
| 12.12.2024 | 38,36 | 38,36 | 38,36 | 38,36 | 1,33% | - |
| 11.12.2024 | 37,60 | 37,86 | 37,60 | 37,86 | 0,25% | 19,00 |
| 10.12.2024 | 36,99 | 37,76 | 36,89 | 37,76 | -7,90% | 1.396,00 |
| 09.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,54% | 73,00 |
| 06.12.2024 | 40,64 | 40,78 | 40,64 | 40,78 | 0,80% | 155,00 |
| 05.12.2024 | 40,31 | 40,46 | 40,31 | 40,46 | -0,04% | 114,00 |
| 04.12.2024 | 40,69 | 40,69 | 40,46 | 40,47 | -1,23% | 106,00 |
| 03.12.2024 | 40,98 | 40,98 | 40,98 | 40,98 | -0,06% | - |
| 02.12.2024 | 41,25 | 41,25 | 41,00 | 41,00 | 0,29% | 36,00 |
| 29.11.2024 | 40,11 | 40,88 | 40,11 | 40,88 | 0,41% | 138,00 |
| 27.11.2024 | 40,37 | 40,72 | 40,37 | 40,72 | 0,05% | 107,00 |
| 26.11.2024 | 41,12 | 41,12 | 40,70 | 40,70 | -1,29% | 415,00 |
| 25.11.2024 | 41,96 | 41,96 | 41,23 | 41,23 | -1,28% | 277,00 |
| 22.11.2024 | 41,76 | 41,76 | 41,76 | 41,76 | 1,22% | - |
| 21.11.2024 | 40,91 | 41,26 | 40,91 | 41,26 | 2,02% | 95,00 |
| 20.11.2024 | 40,84 | 41,23 | 40,24 | 40,44 | 0,63% | 167,00 |
| 19.11.2024 | 40,25 | 40,25 | 40,16 | 40,19 | -1,12% | 174,00 |
| 18.11.2024 | 40,44 | 40,77 | 40,44 | 40,64 | -1,79% | 119,00 |
| 15.11.2024 | 41,24 | 41,38 | 40,93 | 41,38 | 0,79% | 138,00 |
| 14.11.2024 | 41,49 | 41,72 | 41,06 | 41,06 | -1,36% | 473,00 |
| 13.11.2024 | 41,32 | 41,62 | 41,32 | 41,62 | 0,35% | 531,00 |
| 12.11.2024 | 41,85 | 42,11 | 41,48 | 41,48 | -0,74% | 493,00 |
| 11.11.2024 | 41,20 | 41,79 | 41,01 | 41,79 | 2,09% | 582,00 |
| 08.11.2024 | 41,40 | 41,40 | 40,83 | 40,93 | -1,05% | 90,00 |
| 07.11.2024 | 42,10 | 42,10 | 41,37 | 41,37 | -0,98% | 185,00 |
| 06.11.2024 | 40,44 | 41,78 | 40,44 | 41,78 | 6,22% | 1.773,00 |
| 05.11.2024 | 39,31 | 39,33 | 39,31 | 39,33 | -1,65% | 32,00 |
| 01.11.2024 | 40,20 | 40,20 | 39,99 | 39,99 | -0,44% | 99,00 |