21,580€
1,13%
Echtzeit-Aktienkurs Comcast Corp
Bid:
Ask:
Aktienkurse zur Comcast Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 26,26 | 26,98 | 26,22 | 26,69 | 1,32% | 3.865,00 |
| 02.03.2026 | 26,49 | 26,55 | 26,06 | 26,35 | 0,53% | 3.185,00 |
| 27.02.2026 | 26,18 | 26,38 | 25,72 | 26,21 | 0,22% | 7.476,00 |
| 26.02.2026 | 26,07 | 26,43 | 26,01 | 26,15 | 0,11% | 8.084,00 |
| 25.02.2026 | 26,75 | 26,96 | 26,00 | 26,12 | -2,69% | 2.273,00 |
| 24.02.2026 | 26,86 | 27,06 | 26,29 | 26,84 | -0,01% | 9.966,00 |
| 23.02.2026 | 26,49 | 26,98 | 26,44 | 26,84 | 0,95% | 5.375,00 |
| 20.02.2026 | 26,68 | 26,81 | 26,18 | 26,59 | -0,24% | 10.560,00 |
| 19.02.2026 | 26,79 | 27,03 | 26,51 | 26,65 | -0,63% | 2.542,00 |
| 18.02.2026 | 26,63 | 26,99 | 26,46 | 26,82 | 0,74% | 4.939,00 |
| 17.02.2026 | 26,61 | 26,97 | 26,50 | 26,63 | -0,07% | 3.438,00 |
| 16.02.2026 | 26,61 | 26,76 | 26,47 | 26,64 | 0,27% | 6.951,00 |
| 13.02.2026 | 26,77 | 26,87 | 26,24 | 26,57 | -0,66% | 4.770,00 |
| 12.02.2026 | 27,29 | 27,65 | 26,71 | 26,75 | -2,27% | 1.252,00 |
| 11.02.2026 | 27,13 | 27,63 | 27,10 | 27,37 | 0,67% | 3.451,00 |
| 10.02.2026 | 26,56 | 27,22 | 26,44 | 27,19 | 2,51% | 3.015,00 |
| 09.02.2026 | 26,32 | 26,58 | 25,83 | 26,52 | -0,07% | 3.660,00 |
| 06.02.2026 | 26,16 | 26,58 | 26,06 | 26,54 | 1,37% | 2.925,00 |
| 05.02.2026 | 25,85 | 26,27 | 25,71 | 26,18 | 1,32% | 3.586,00 |
| 04.02.2026 | 25,20 | 26,36 | 24,99 | 25,84 | 2,56% | 7.313,00 |
| 03.02.2026 | 24,97 | 25,66 | 24,82 | 25,19 | 0,58% | 7.000,00 |
| 02.02.2026 | 25,16 | 25,36 | 24,79 | 25,05 | -0,33% | 3.630,00 |
| 30.01.2026 | 24,56 | 25,17 | 24,27 | 25,13 | 3,08% | 2.487,00 |
| 29.01.2026 | 23,91 | 25,23 | 22,93 | 24,38 | 2,32% | 23.170,00 |
| 28.01.2026 | 23,89 | 24,37 | 23,64 | 23,83 | -0,06% | 6.258,00 |
| 27.01.2026 | 24,71 | 24,87 | 23,78 | 23,84 | -3,65% | 2.699,00 |
| 26.01.2026 | 24,68 | 24,85 | 24,54 | 24,75 | 0,02% | 7.017,00 |
| 23.01.2026 | 24,93 | 25,01 | 24,48 | 24,74 | -0,62% | 2.658,00 |
| 22.01.2026 | 24,81 | 25,07 | 24,63 | 24,90 | 0,55% | 2.458,00 |
| 21.01.2026 | 24,08 | 24,82 | 23,92 | 24,76 | 3,02% | 2.008,00 |
| 20.01.2026 | 23,69 | 24,36 | 23,49 | 24,03 | 0,77% | 2.754,00 |
| 19.01.2026 | 23,82 | 23,96 | 23,61 | 23,85 | -0,33% | 11.326,00 |
| 16.01.2026 | 24,44 | 24,48 | 23,75 | 23,93 | -2,17% | 3.504,00 |
| 15.01.2026 | 24,44 | 24,61 | 24,30 | 24,46 | 0,11% | 4.676,00 |
| 14.01.2026 | 24,31 | 24,48 | 24,06 | 24,43 | -0,18% | 7.820,00 |
| 13.01.2026 | 24,98 | 25,06 | 24,38 | 24,47 | -1,77% | 5.882,00 |
| 12.01.2026 | 24,29 | 25,13 | 24,14 | 24,92 | 1,99% | 3.841,00 |
| 09.01.2026 | 24,24 | 24,54 | 23,90 | 24,43 | 0,92% | 4.264,00 |
| 08.01.2026 | 23,85 | 24,47 | 23,59 | 24,21 | 1,36% | 3.174,00 |
| 07.01.2026 | 23,46 | 23,90 | 23,39 | 23,88 | 1,85% | 5.938,00 |
| 06.01.2026 | 24,07 | 24,09 | 23,21 | 23,45 | -2,54% | 7.496,00 |
| 05.01.2026 | 23,96 | 24,70 | 23,72 | 24,06 | -4,58% | 11.360,00 |
| 02.01.2026 | 25,52 | 25,68 | 25,05 | 25,21 | -0,68% | 2.606,00 |
| 30.12.2025 | 25,37 | 25,40 | 25,27 | 25,39 | 0,12% | 1.123,00 |
| 29.12.2025 | 25,19 | 25,41 | 25,10 | 25,36 | 1,82% | 4.537,00 |
| 23.12.2025 | 24,85 | 24,96 | 24,63 | 24,90 | 0,14% | 3.728,00 |
| 22.12.2025 | 25,28 | 25,33 | 24,84 | 24,87 | -1,54% | 4.088,00 |
| 19.12.2025 | 25,71 | 25,88 | 25,16 | 25,26 | -2,12% | 3.626,00 |
| 18.12.2025 | 25,80 | 25,98 | 25,33 | 25,81 | -0,08% | 5.324,00 |
| 17.12.2025 | 25,39 | 26,05 | 25,03 | 25,83 | 2,03% | 7.721,00 |
| 16.12.2025 | 23,98 | 25,39 | 23,66 | 25,31 | 5,41% | 5.317,00 |
| 15.12.2025 | 23,23 | 24,09 | 23,21 | 24,01 | 3,49% | 3.695,00 |
| 12.12.2025 | 23,59 | 23,72 | 23,16 | 23,20 | -1,65% | 2.594,00 |
| 11.12.2025 | 23,52 | 23,61 | 23,09 | 23,59 | 0,05% | 8.583,00 |
| 10.12.2025 | 23,03 | 23,69 | 22,90 | 23,58 | 2,25% | 3.012,00 |
| 09.12.2025 | 22,88 | 23,14 | 22,74 | 23,06 | 0,72% | 1.977,00 |
| 08.12.2025 | 23,59 | 23,60 | 22,84 | 22,90 | -2,40% | 7.236,00 |
| 05.12.2025 | 23,31 | 24,11 | 23,31 | 23,46 | 0,49% | 5.111,00 |