22,020€
-0,09%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
Ask:
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 22,33 | 22,33 | 21,96 | 22,16 | 0,52% | 250,00 |
| 05.11.2026 | 22,06 | 22,56 | 21,82 | 22,04 | -0,36% | 8.014,00 |
| 04.11.2026 | 21,10 | 22,31 | 20,89 | 22,12 | 4,56% | 4.823,00 |
| 03.11.2026 | 21,32 | 21,49 | 20,96 | 21,16 | -0,80% | 3.723,00 |
| 02.11.2026 | 20,78 | 21,35 | 20,57 | 21,33 | 2,43% | 6.320,00 |
| 30.10.2026 | 20,16 | 20,86 | 20,14 | 20,82 | 3,74% | 4.767,00 |
| 29.10.2026 | 19,54 | 20,33 | 19,53 | 20,07 | 3,15% | 1.774,00 |
| 28.10.2026 | 19,64 | 19,70 | 19,24 | 19,46 | -1,26% | 3.794,00 |
| 27.10.2026 | 19,77 | 19,87 | 19,50 | 19,71 | -0,21% | 5.604,00 |
| 26.10.2026 | 20,27 | 20,32 | 19,57 | 19,75 | -2,53% | 9.818,00 |
| 23.10.2026 | 20,24 | 20,61 | 20,01 | 20,26 | -0,50% | 1.634,00 |
| 22.10.2026 | 19,61 | 20,80 | 19,39 | 20,36 | 3,82% | 6.607,00 |
| 21.10.2026 | 19,96 | 19,96 | 19,22 | 19,61 | -1,49% | 3.423,00 |
| 20.10.2026 | 19,55 | 19,95 | 19,52 | 19,91 | 1,85% | 2.926,00 |
| 19.10.2026 | 19,53 | 19,74 | 19,20 | 19,55 | 0,27% | 4.895,00 |
| 16.10.2026 | 19,32 | 19,85 | 19,27 | 19,49 | 0,47% | 3.160,00 |
| 15.10.2026 | 19,32 | 19,46 | 19,26 | 19,40 | 3,02% | 232,00 |
| 14.10.2026 | 18,66 | 18,91 | 18,54 | 18,83 | 1,09% | 3.699,00 |
| 13.10.2026 | 18,53 | 18,78 | 18,46 | 18,63 | 0,43% | 5.154,00 |
| 12.10.2026 | 18,44 | 18,66 | 18,35 | 18,55 | 0,51% | 7.173,00 |
| 09.10.2026 | 18,80 | 18,93 | 18,31 | 18,46 | -0,46% | 6.510,00 |
| 08.10.2026 | 18,74 | 18,93 | 18,51 | 18,54 | -0,99% | 2.028,00 |
| 07.10.2026 | 18,97 | 19,18 | 18,65 | 18,73 | -2,37% | 12.481,00 |
| 06.10.2026 | 19,26 | 19,42 | 18,94 | 19,18 | -0,27% | 7.828,00 |
| 05.10.2026 | 19,28 | 19,33 | 19,05 | 19,23 | 0,26% | 13.961,00 |
| 02.10.2026 | 19,29 | 19,55 | 19,03 | 19,18 | -0,83% | 1.543,00 |
| 01.10.2026 | 19,27 | 19,44 | 19,14 | 19,34 | 0,66% | 7.496,00 |
| 30.09.2026 | 19,08 | 19,42 | 19,02 | 19,22 | 0,80% | 6.168,00 |
| 29.09.2026 | 19,22 | 19,30 | 18,95 | 19,06 | -0,70% | 10.540,00 |
| 28.09.2026 | 19,27 | 19,41 | 18,92 | 19,20 | -0,38% | 9.565,00 |
| 25.09.2026 | 19,24 | 19,28 | 18,79 | 19,27 | -0,90% | 7.199,00 |
| 24.09.2026 | 19,90 | 20,06 | 19,37 | 19,45 | -1,94% | 6.458,00 |
| 23.09.2026 | 19,70 | 20,08 | 19,33 | 19,83 | 1,15% | 1.486,00 |
| 22.09.2026 | 20,03 | 20,20 | 19,53 | 19,61 | -2,25% | 4.905,00 |
| 21.09.2026 | 19,81 | 20,12 | 19,60 | 20,06 | 1,14% | 3.106,00 |
| 18.09.2026 | 20,01 | 20,10 | 19,51 | 19,83 | -1,03% | 4.306,00 |
| 17.09.2026 | 20,70 | 20,98 | 19,91 | 20,04 | -3,24% | 12.110,00 |
| 16.09.2026 | 21,14 | 21,21 | 20,57 | 20,71 | -2,10% | 1.623,00 |
| 15.09.2026 | 21,60 | 21,60 | 21,12 | 21,16 | -2,14% | 1.307,00 |
| 14.09.2026 | 21,78 | 22,06 | 21,49 | 21,62 | -0,48% | 1.979,00 |
| 11.09.2026 | 21,69 | 21,90 | 21,53 | 21,72 | 0,24% | 1.004,00 |
| 10.09.2026 | 21,12 | 21,80 | 21,12 | 21,67 | 2,57% | 3.959,00 |
| 09.09.2026 | 22,63 | 22,65 | 20,81 | 21,13 | -6,76% | 6.327,00 |
| 08.09.2026 | 22,69 | 22,80 | 22,34 | 22,66 | -0,53% | 3.429,00 |
| 07.09.2026 | 22,81 | 22,85 | 22,75 | 22,78 | -0,09% | 806,00 |
| 04.09.2026 | 22,89 | 23,07 | 22,71 | 22,80 | -0,46% | 1.824,00 |
| 03.09.2026 | 23,12 | 23,34 | 22,80 | 22,90 | -1,02% | 1.824,00 |
| 02.09.2026 | 22,73 | 23,45 | 22,69 | 23,14 | 1,92% | 1.121,00 |
| 01.09.2026 | 22,95 | 23,07 | 22,68 | 22,70 | -1,02% | 1.723,00 |
| 31.08.2026 | 23,35 | 23,36 | 22,90 | 22,94 | -1,80% | 4.730,00 |
| 28.08.2026 | 22,68 | 23,39 | 22,60 | 23,36 | 3,04% | 1.448,00 |
| 27.08.2026 | 23,30 | 23,30 | 22,64 | 22,67 | -2,92% | 3.428,00 |
| 26.08.2026 | 23,21 | 23,39 | 23,15 | 23,35 | 0,48% | 10.925,00 |
| 25.08.2026 | 23,23 | 23,42 | 22,88 | 23,24 | 0,16% | 9.742,00 |
| 24.08.2026 | 23,03 | 23,31 | 22,96 | 23,20 | 0,97% | 7.116,00 |
| 21.08.2026 | 22,57 | 23,10 | 22,54 | 22,98 | 1,57% | 2.094,00 |
| 20.08.2026 | 22,80 | 22,85 | 22,47 | 22,62 | -0,68% | 1.166,00 |
| 19.08.2026 | 22,62 | 23,19 | 22,52 | 22,78 | 0,61% | 5.731,00 |
| 05.05.2026 | 23,18 | 23,26 | 22,40 | 22,64 | -2,19% | 7.972,00 |
| 04.05.2026 | 23,17 | 23,26 | 22,95 | 23,15 | -0,05% | 2.020,00 |
| 30.04.2026 | 22,90 | 23,30 | 22,79 | 23,16 | 0,86% | 2.519,00 |
| 29.04.2026 | 23,63 | 23,79 | 22,78 | 22,96 | -2,55% | 6.095,00 |
| 28.04.2026 | 23,54 | 24,18 | 23,50 | 23,56 | 0,43% | 3.447,00 |
| 27.04.2026 | 23,50 | 23,84 | 23,26 | 23,46 | -0,22% | 13.932,00 |
| 24.04.2026 | 26,86 | 27,05 | 23,45 | 23,52 | -12,48% | 13.320,00 |
| 23.04.2026 | 25,05 | 27,49 | 24,93 | 26,87 | 7,42% | 9.291,00 |
| 22.04.2026 | 24,81 | 25,21 | 24,62 | 25,01 | 1,21% | 2.882,00 |
| 21.04.2026 | 25,28 | 25,42 | 24,60 | 24,71 | -2,02% | 2.955,00 |
| 20.04.2026 | 25,21 | 25,57 | 25,12 | 25,22 | 0,01% | 1.816,00 |
| 17.04.2026 | 24,95 | 25,31 | 24,64 | 25,22 | 1,11% | 2.837,00 |
| 16.04.2026 | 23,96 | 25,00 | 23,95 | 24,94 | 4,08% | 2.529,00 |
| 15.04.2026 | 23,86 | 24,16 | 23,74 | 23,97 | 0,31% | 4.261,00 |
| 14.04.2026 | 23,84 | 24,04 | 23,57 | 23,89 | 0,04% | 3.726,00 |
| 13.04.2026 | 23,90 | 24,10 | 23,55 | 23,88 | 0,00% | 4.503,00 |
| 10.04.2026 | 24,22 | 24,27 | 23,72 | 23,88 | -1,40% | 1.650,00 |
| 09.04.2026 | 23,97 | 24,24 | 23,64 | 24,22 | 0,96% | 993,00 |
| 08.04.2026 | 24,09 | 24,10 | 23,67 | 23,99 | 0,03% | 3.247,00 |
| 07.04.2026 | 23,95 | 24,09 | 23,77 | 23,98 | -1,09% | 1.005,00 |
| 02.04.2026 | 24,35 | 24,41 | 23,92 | 24,25 | 0,17% | 6.431,00 |
| 01.04.2026 | 24,51 | 24,70 | 23,91 | 24,21 | -2,43% | 2.047,00 |
| 31.03.2026 | 25,32 | 25,45 | 24,62 | 24,81 | -1,56% | 7.563,00 |
| 30.03.2026 | 24,61 | 25,51 | 24,60 | 25,20 | 2,38% | 1.633,00 |
| 27.03.2026 | 24,92 | 25,06 | 24,55 | 24,61 | -1,14% | 938,00 |
| 26.03.2026 | 24,84 | 25,25 | 24,63 | 24,90 | 0,23% | 3.587,00 |
| 25.03.2026 | 25,20 | 25,49 | 24,73 | 24,84 | -1,46% | 3.527,00 |
| 24.03.2026 | 25,03 | 25,63 | 24,97 | 25,21 | 0,95% | 7.860,00 |
| 23.03.2026 | 25,16 | 25,81 | 24,87 | 24,97 | -0,40% | 6.153,00 |
| 20.03.2026 | 25,12 | 25,57 | 25,01 | 25,07 | 0,28% | 6.115,00 |
| 19.03.2026 | 24,92 | 25,51 | 24,88 | 25,00 | 0,34% | 3.959,00 |
| 18.03.2026 | 26,07 | 26,29 | 24,86 | 24,92 | -4,54% | 5.394,00 |
| 17.03.2026 | 26,43 | 26,69 | 26,05 | 26,10 | -0,95% | 2.488,00 |
| 16.03.2026 | 26,50 | 26,61 | 26,18 | 26,35 | -0,24% | 2.048,00 |
| 13.03.2026 | 26,17 | 26,61 | 26,15 | 26,41 | 0,86% | 1.286,00 |
| 12.03.2026 | 26,47 | 26,52 | 26,04 | 26,19 | -0,78% | 1.852,00 |
| 11.03.2026 | 26,70 | 27,04 | 26,16 | 26,40 | -1,29% | 1.014,00 |
| 10.03.2026 | 26,67 | 26,82 | 26,28 | 26,74 | 0,27% | 393,00 |
| 09.03.2026 | 27,05 | 27,54 | 26,36 | 26,67 | -2,87% | 1.946,00 |
| 06.03.2026 | 27,20 | 27,54 | 26,77 | 27,46 | 0,89% | 1.002,00 |
| 05.03.2026 | 27,51 | 27,91 | 27,12 | 27,21 | -1,22% | 2.020,00 |
| 04.03.2026 | 26,60 | 27,59 | 26,37 | 27,55 | 3,20% | 1.196,00 |