23,398€
-1,57%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
Ask:
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 23,68 | 23,77 | 22,90 | 23,77 | -2,14% | 2.190,00 |
| 30.10.2025 | 24,77 | 25,08 | 22,43 | 24,29 | -2,10% | 5.982,00 |
| 29.10.2025 | 25,26 | 25,26 | 24,81 | 24,81 | -1,21% | 1.852,00 |
| 28.10.2025 | 25,37 | 25,37 | 25,12 | 25,12 | -0,67% | 334,00 |
| 27.10.2025 | 25,37 | 25,52 | 25,27 | 25,29 | 0,54% | 1.131,00 |
| 24.10.2025 | 25,36 | 25,47 | 25,15 | 25,15 | -0,57% | 986,00 |
| 23.10.2025 | 25,50 | 25,50 | 25,30 | 25,30 | -1,82% | 111,00 |
| 22.10.2025 | 25,81 | 25,89 | 25,77 | 25,77 | 0,33% | 667,00 |
| 21.10.2025 | 25,50 | 25,72 | 25,50 | 25,68 | 1,52% | 1.772,00 |
| 20.10.2025 | 25,42 | 25,48 | 25,30 | 25,30 | 0,36% | 2.383,00 |
| 17.10.2025 | 24,97 | 25,21 | 24,96 | 25,21 | -0,49% | 547,00 |
| 16.10.2025 | 25,63 | 25,63 | 25,33 | 25,33 | -0,86% | 210,00 |
| 15.10.2025 | 26,09 | 26,09 | 25,55 | 25,55 | -0,60% | 1.623,00 |
| 14.10.2025 | 25,40 | 25,80 | 25,40 | 25,71 | -0,02% | 161,00 |
| 13.10.2025 | 25,55 | 25,80 | 25,40 | 25,71 | -0,06% | 618,00 |
| 10.10.2025 | 26,27 | 26,27 | 25,73 | 25,73 | -2,02% | 3.704,00 |
| 09.10.2025 | 26,53 | 26,61 | 26,26 | 26,26 | -0,51% | 32,00 |
| 08.10.2025 | 26,48 | 26,53 | 26,23 | 26,39 | -1,07% | 3.712,00 |
| 07.10.2025 | 26,60 | 26,70 | 26,57 | 26,68 | 2,26% | 329,00 |
| 06.10.2025 | 26,40 | 26,58 | 26,09 | 26,09 | -0,53% | 412,00 |
| 03.10.2025 | 26,03 | 26,42 | 26,00 | 26,23 | 0,85% | 430,00 |
| 02.10.2025 | 26,45 | 26,46 | 26,00 | 26,01 | -2,38% | 1.304,00 |
| 01.10.2025 | 26,44 | 26,66 | 26,31 | 26,64 | -1,00% | 874,00 |
| 30.09.2025 | 26,81 | 26,91 | 26,81 | 26,91 | -0,17% | 871,00 |
| 29.09.2025 | 27,42 | 27,42 | 26,96 | 26,96 | -0,74% | 487,00 |
| 26.09.2025 | 27,16 | 27,16 | 27,16 | 27,16 | -0,04% | 50,00 |
| 25.09.2025 | 27,25 | 27,27 | 27,17 | 27,17 | 1,12% | 291,00 |
| 24.09.2025 | 27,04 | 27,04 | 26,87 | 26,87 | -1,16% | 120,00 |
| 23.09.2025 | 26,77 | 27,24 | 26,77 | 27,18 | 1,55% | 701,00 |
| 22.09.2025 | 26,92 | 26,92 | 26,69 | 26,77 | -0,24% | 167,00 |
| 19.09.2025 | 26,92 | 26,92 | 26,82 | 26,83 | -0,17% | 102,00 |
| 18.09.2025 | 27,55 | 27,65 | 26,82 | 26,88 | -2,70% | 1.545,00 |
| 17.09.2025 | 27,15 | 27,62 | 27,15 | 27,62 | 1,79% | 412,00 |
| 16.09.2025 | 27,78 | 27,84 | 27,14 | 27,14 | -2,41% | 627,00 |
| 15.09.2025 | 28,21 | 28,21 | 27,81 | 27,81 | -1,77% | 541,00 |
| 12.09.2025 | 28,44 | 28,53 | 28,24 | 28,31 | -1,24% | 754,00 |
| 11.09.2025 | 28,72 | 28,72 | 28,58 | 28,66 | -0,83% | 408,00 |
| 05.09.2025 | 29,05 | 29,14 | 28,90 | 28,90 | -1,31% | 1.690,00 |
| 04.09.2025 | 29,13 | 29,29 | 29,13 | 29,29 | 1,67% | 117,00 |
| 03.09.2025 | 29,18 | 29,34 | 28,81 | 28,81 | -1,01% | 118,00 |
| 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 |