30,355€
0,58%
Echtzeit-Aktienkurs Comcast Corp
Bid:
Ask:
Aktienkurse zur Comcast Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 29,74 | 29,77 | 29,33 | 29,33 | -3,33% | 116,00 |
| 10.04.2025 | 31,87 | 31,87 | 30,30 | 30,34 | 2,50% | 20,00 |
| 09.04.2025 | 30,04 | 30,04 | 29,30 | 29,60 | -2,46% | 690,00 |
| 08.04.2025 | 31,05 | 31,05 | 30,34 | 30,34 | -1,51% | 439,00 |
| 07.04.2025 | 29,35 | 30,86 | 29,35 | 30,81 | -2,02% | 85,00 |
| 04.04.2025 | 32,15 | 32,33 | 31,44 | 31,44 | -3,34% | 1.720,00 |
| 03.04.2025 | 32,84 | 32,87 | 32,44 | 32,53 | -2,84% | 1.798,00 |
| 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 |