41,433€
2,45%
Echtzeit-Aktienkurs Comcast Corp
Bid:
Ask:
Aktienkurse zur Comcast Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2024 | 41,45 | 41,45 | 39,91 | 40,17 | 2,99% | 644,00 |
| 30.10.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,42% | - |
| 29.10.2024 | 38,46 | 38,46 | 38,46 | 38,46 | -0,63% | 10,00 |
| 28.10.2024 | 38,66 | 38,70 | 38,59 | 38,70 | 0,09% | 20,00 |
| 25.10.2024 | 38,67 | 38,67 | 38,67 | 38,67 | 0,42% | - |
| 24.10.2024 | 38,54 | 38,86 | 38,31 | 38,51 | -0,06% | 687,00 |
| 23.10.2024 | 38,63 | 38,88 | 38,29 | 38,53 | 0,29% | 1.166,00 |
| 22.10.2024 | 38,42 | 38,42 | 38,42 | 38,42 | -0,31% | - |
| 21.10.2024 | 38,54 | 38,54 | 38,54 | 38,54 | -0,45% | 39,00 |
| 18.10.2024 | 38,99 | 38,99 | 38,72 | 38,72 | 0,40% | 96,00 |
| 17.10.2024 | 38,56 | 38,56 | 38,56 | 38,56 | -1,00% | - |
| 16.10.2024 | 38,70 | 38,95 | 38,70 | 38,95 | 0,22% | 50,00 |
| 15.10.2024 | 38,67 | 38,88 | 38,51 | 38,87 | 2,32% | 410,00 |
| 14.10.2024 | 37,99 | 37,99 | 37,99 | 37,99 | 0,78% | 505,00 |
| 11.10.2024 | 37,85 | 37,86 | 37,69 | 37,69 | -1,06% | 351,00 |
| 10.10.2024 | 37,70 | 38,21 | 37,70 | 38,10 | 1,56% | 456,00 |
| 09.10.2024 | 37,52 | 37,52 | 37,51 | 37,51 | 0,63% | 220,00 |
| 08.10.2024 | 37,04 | 37,28 | 36,94 | 37,28 | 0,24% | 6,00 |
| 07.10.2024 | 37,64 | 37,64 | 37,10 | 37,19 | -0,09% | 26,00 |
| 04.10.2024 | 37,22 | 37,22 | 37,22 | 37,22 | 0,51% | - |
| 03.10.2024 | 37,35 | 37,35 | 37,03 | 37,03 | -1,70% | 194,00 |
| 02.10.2024 | 37,41 | 37,84 | 37,41 | 37,67 | 0,59% | 281,00 |
| 01.10.2024 | 37,52 | 37,52 | 37,45 | 37,45 | 0,35% | 46,00 |
| 30.09.2024 | 37,42 | 37,43 | 36,93 | 37,32 | -0,67% | 32,00 |
| 27.09.2024 | 36,95 | 37,57 | 36,94 | 37,57 | 3,10% | 1.520,00 |
| 26.09.2024 | 36,44 | 36,44 | 36,44 | 36,44 | -0,56% | - |
| 25.09.2024 | 36,84 | 36,84 | 36,65 | 36,65 | -1,25% | 50,00 |
| 24.09.2024 | 36,53 | 37,11 | 36,45 | 37,11 | 1,49% | 1.002,00 |
| 23.09.2024 | 36,07 | 36,57 | 35,95 | 36,57 | 0,97% | 209,00 |
| 20.09.2024 | 35,84 | 36,22 | 35,84 | 36,22 | -0,52% | 40,00 |
| 19.09.2024 | 35,84 | 36,52 | 35,84 | 36,41 | 2,07% | 194,00 |
| 18.09.2024 | 35,67 | 35,67 | 35,67 | 35,67 | 0,58% | - |
| 17.09.2024 | 35,55 | 35,59 | 35,46 | 35,46 | 0,18% | 1.331,00 |
| 16.09.2024 | 35,53 | 35,81 | 35,40 | 35,40 | -1,52% | 232,00 |
| 13.09.2024 | 35,94 | 35,94 | 35,94 | 35,94 | 2,60% | 50,00 |
| 12.09.2024 | 35,00 | 35,16 | 34,70 | 35,03 | -1,60% | 8.374,00 |
| 10.09.2024 | 36,19 | 36,19 | 35,60 | 35,60 | -1,26% | 56,00 |
| 09.09.2024 | 35,96 | 36,09 | 35,93 | 36,06 | 0,74% | 800,00 |
| 06.09.2024 | 35,79 | 35,79 | 35,79 | 35,79 | 0,63% | - |
| 05.09.2024 | 35,55 | 35,57 | 35,54 | 35,57 | -1,04% | 393,00 |
| 04.09.2024 | 35,72 | 35,94 | 35,72 | 35,94 | 0,10% | 125,00 |
| 03.09.2024 | 36,20 | 36,20 | 35,91 | 35,91 | -0,36% | 25,00 |
| 02.09.2024 | 35,80 | 36,22 | 35,80 | 36,04 | 1,66% | 59,00 |
| 30.08.2024 | 35,45 | 35,45 | 35,45 | 35,45 | -1,32% | - |
| 29.08.2024 | 35,92 | 35,92 | 35,92 | 35,92 | -0,64% | - |
| 28.08.2024 | 36,24 | 36,24 | 36,08 | 36,15 | -0,03% | 581,00 |
| 27.08.2024 | 35,96 | 36,26 | 35,96 | 36,16 | 0,21% | 643,00 |
| 26.08.2024 | 35,47 | 36,09 | 35,47 | 36,09 | 1,52% | 51,00 |
| 23.08.2024 | 35,59 | 35,66 | 35,51 | 35,55 | -0,46% | 265,00 |
| 22.08.2024 | 35,71 | 35,71 | 35,71 | 35,71 | -0,57% | - |
| 21.08.2024 | 35,92 | 35,92 | 35,92 | 35,92 | -0,43% | - |
| 20.08.2024 | 36,46 | 36,46 | 36,07 | 36,07 | -0,62% | 81,00 |
| 19.08.2024 | 35,97 | 36,30 | 35,79 | 36,30 | 0,68% | 363,00 |
| 16.08.2024 | 36,05 | 36,05 | 36,05 | 36,05 | 0,95% | - |
| 15.08.2024 | 35,85 | 35,85 | 35,38 | 35,71 | 0,71% | 131,00 |
| 14.08.2024 | 35,32 | 35,46 | 35,32 | 35,46 | -0,25% | 16,00 |
| 13.08.2024 | 35,52 | 35,55 | 35,52 | 35,55 | 0,51% | 14,00 |
| 12.08.2024 | 35,54 | 35,54 | 35,37 | 35,37 | -0,87% | 17,00 |
| 09.08.2024 | 35,70 | 35,77 | 35,68 | 35,68 | -1,01% | 95,00 |
| 08.08.2024 | 36,05 | 36,05 | 36,05 | 36,05 | -1,29% | - |
| 07.08.2024 | 36,52 | 36,52 | 36,52 | 36,52 | 2,57% | 80,00 |
| 06.08.2024 | 35,82 | 36,38 | 35,60 | 35,60 | -0,70% | 1.974,00 |
| 05.08.2024 | 37,03 | 37,32 | 35,85 | 35,85 | -4,46% | 7.820,00 |
| 02.08.2024 | 37,26 | 37,53 | 36,97 | 37,53 | -0,56% | 438,00 |
| 01.08.2024 | 38,31 | 38,31 | 37,62 | 37,74 | -1,37% | 703,00 |
| 31.07.2024 | 37,72 | 38,29 | 37,43 | 38,26 | 1,20% | 1.988,00 |
| 30.07.2024 | 37,45 | 37,81 | 37,45 | 37,81 | 2,44% | 4,00 |
| 29.07.2024 | 36,79 | 37,00 | 36,79 | 36,91 | 0,56% | 196,00 |
| 26.07.2024 | 35,09 | 36,70 | 35,09 | 36,70 | 2,99% | 449,00 |
| 25.07.2024 | 35,14 | 35,64 | 35,14 | 35,64 | 1,99% | 189,00 |
| 24.07.2024 | 35,29 | 35,75 | 34,79 | 34,94 | -0,37% | 34,00 |
| 23.07.2024 | 36,60 | 36,68 | 34,81 | 35,07 | -7,01% | 858,00 |
| 18.07.2024 | 37,19 | 37,72 | 36,81 | 37,72 | 1,95% | 155,00 |
| 17.07.2024 | 36,00 | 37,00 | 36,00 | 37,00 | 2,10% | 36,00 |
| 16.07.2024 | 35,57 | 36,24 | 35,57 | 36,24 | 1,24% | 213,00 |
| 15.07.2024 | 35,31 | 35,79 | 35,27 | 35,79 | 2,11% | 108,00 |
| 12.07.2024 | 34,88 | 35,12 | 34,88 | 35,05 | 0,01% | 232,00 |
| 11.07.2024 | 34,61 | 35,05 | 34,47 | 35,05 | 1,40% | 751,00 |
| 10.07.2024 | 34,74 | 34,74 | 34,56 | 34,56 | -0,37% | 411,00 |
| 09.07.2024 | 34,76 | 34,87 | 34,46 | 34,69 | 0,45% | 697,00 |
| 08.07.2024 | 35,08 | 35,08 | 34,54 | 34,54 | -1,34% | 376,00 |
| 05.07.2024 | 35,28 | 35,47 | 34,98 | 35,01 | -0,98% | 1.197,00 |
| 04.07.2024 | 35,35 | 35,35 | 35,35 | 35,35 | 0,54% | - |
| 03.07.2024 | 35,10 | 35,16 | 35,05 | 35,16 | -0,75% | 285,00 |
| 02.07.2024 | 35,43 | 35,43 | 35,43 | 35,43 | -0,94% | - |
| 01.07.2024 | 37,00 | 37,00 | 35,76 | 35,76 | -1,79% | 122,00 |