23,818€
0,52%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
Ask:
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 23,67 | 23,77 | 23,50 | 23,70 | 0,81% | 1.946,00 |
| 06.01.2026 | 23,86 | 24,01 | 23,50 | 23,51 | -4,33% | 5.794,00 |
| 05.01.2026 | 24,36 | 24,84 | 23,82 | 24,57 | -3,46% | 4.696,00 |
| 02.01.2026 | 25,66 | 25,86 | 25,11 | 25,45 | 0,10% | 2.897,00 |
| 30.12.2025 | 25,20 | 25,43 | 25,20 | 25,43 | 0,87% | 434,00 |
| 29.12.2025 | 25,15 | 25,25 | 25,14 | 25,21 | 1,49% | 1.962,00 |
| 23.12.2025 | 25,05 | 25,05 | 24,81 | 24,84 | -1,29% | 565,00 |
| 22.12.2025 | 25,06 | 25,31 | 25,06 | 25,16 | -0,73% | 2.500,00 |
| 19.12.2025 | 25,84 | 25,86 | 25,26 | 25,35 | -1,30% | 875,00 |
| 18.12.2025 | 25,81 | 26,01 | 25,48 | 25,68 | 1,08% | 4.355,00 |
| 17.12.2025 | 25,50 | 25,50 | 25,23 | 25,41 | 2,42% | 3.867,00 |
| 16.12.2025 | 23,90 | 24,81 | 23,72 | 24,81 | 4,07% | 1.458,00 |
| 15.12.2025 | 23,20 | 23,84 | 23,20 | 23,84 | 1,51% | 1.898,00 |
| 12.12.2025 | 23,65 | 23,73 | 23,48 | 23,48 | 0,86% | 1.574,00 |
| 11.12.2025 | 23,64 | 23,64 | 23,12 | 23,28 | 0,32% | 2.010,00 |
| 10.12.2025 | 23,06 | 23,26 | 23,03 | 23,21 | 0,67% | 8.740,00 |
| 09.12.2025 | 22,86 | 23,05 | 22,83 | 23,05 | -1,16% | 11.732,00 |
| 08.12.2025 | 23,58 | 23,58 | 23,32 | 23,32 | -1,44% | 303,00 |
| 05.12.2025 | 23,36 | 24,03 | 23,36 | 23,66 | 0,92% | 2.345,00 |
| 04.12.2025 | 23,58 | 23,58 | 23,45 | 23,45 | -0,06% | 2.031,00 |
| 03.12.2025 | 23,17 | 23,46 | 23,12 | 23,46 | 2,71% | 2.871,00 |
| 02.12.2025 | 23,01 | 23,03 | 22,84 | 22,84 | -0,74% | 2.591,00 |
| 01.12.2025 | 23,06 | 23,15 | 22,80 | 23,01 | -0,41% | 2.834,00 |
| 28.11.2025 | 22,91 | 23,11 | 22,90 | 23,11 | 0,37% | 937,00 |
| 27.11.2025 | 23,05 | 23,05 | 22,93 | 23,02 | 0,28% | 400,00 |
| 26.11.2025 | 23,12 | 23,14 | 22,96 | 22,96 | -1,44% | 121,00 |
| 25.11.2025 | 22,98 | 23,32 | 22,95 | 23,29 | -0,24% | 1.834,00 |
| 24.11.2025 | 23,83 | 23,83 | 23,33 | 23,35 | -1,10% | 1.678,00 |
| 21.11.2025 | 23,10 | 23,61 | 23,10 | 23,61 | 0,75% | 1.638,00 |
| 20.11.2025 | 23,30 | 23,43 | 23,30 | 23,43 | 0,67% | 664,00 |
| 19.11.2025 | 23,55 | 23,78 | 23,25 | 23,28 | -0,94% | 1.277,00 |
| 18.11.2025 | 23,62 | 23,63 | 23,44 | 23,50 | -0,97% | 859,00 |
| 17.11.2025 | 23,70 | 23,82 | 23,68 | 23,73 | -1,90% | 2.756,00 |
| 13.11.2025 | 24,05 | 24,19 | 24,05 | 24,19 | 1,51% | 159,00 |
| 12.11.2025 | 23,68 | 23,83 | 23,68 | 23,83 | 0,72% | 524,00 |
| 11.11.2025 | 23,44 | 23,66 | 23,33 | 23,66 | 2,01% | 1.231,00 |
| 10.11.2025 | 23,69 | 23,69 | 23,19 | 23,19 | -1,63% | 221,00 |
| 07.11.2025 | 23,81 | 23,81 | 23,58 | 23,58 | -1,44% | 320,00 |
| 06.11.2025 | 24,11 | 24,11 | 23,87 | 23,92 | -0,21% | 636,00 |
| 05.11.2025 | 23,77 | 24,13 | 23,77 | 23,97 | 1,33% | 1.233,00 |
| 04.11.2025 | 23,43 | 23,67 | 23,27 | 23,66 | 1,09% | 1.898,00 |
| 03.11.2025 | 24,15 | 24,19 | 23,24 | 23,40 | -1,56% | 1.796,00 |
| 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 |