41,525€
1,83%
Echtzeit-Aktienkurs Comcast Corp
Bid:
Ask:
Aktienkurse zur Comcast Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 40,70 | 41,70 | 40,40 | 41,51 | 1,80% | - |
| 20.11.2024 | 41,14 | 41,58 | 39,88 | 40,78 | 1,96% | 4.885,00 |
| 19.11.2024 | 40,54 | 40,84 | 39,94 | 40,00 | -1,55% | 2.927,00 |
| 18.11.2024 | 40,64 | 41,01 | 40,32 | 40,63 | -0,21% | 1.356,00 |
| 15.11.2024 | 40,92 | 41,58 | 40,35 | 40,71 | -1,41% | 2.194,00 |
| 14.11.2024 | 41,74 | 41,99 | 40,87 | 41,29 | -0,71% | 3.843,00 |
| 13.11.2024 | 41,37 | 41,80 | 41,09 | 41,59 | 0,27% | 2.874,00 |
| 12.11.2024 | 41,35 | 42,15 | 41,23 | 41,48 | 0,01% | 2.119,00 |
| 11.11.2024 | 40,88 | 41,91 | 40,88 | 41,47 | 1,23% | 2.488,00 |
| 08.11.2024 | 41,02 | 41,42 | 40,59 | 40,97 | 0,13% | 2.444,00 |
| 07.11.2024 | 42,06 | 42,19 | 40,90 | 40,92 | -2,66% | 2.459,00 |
| 06.11.2024 | 40,44 | 42,17 | 40,06 | 42,03 | 7,93% | 5.289,00 |
| 05.11.2024 | 39,17 | 39,52 | 38,74 | 38,95 | -0,40% | 704,00 |
| 04.11.2024 | 40,17 | 40,80 | 39,07 | 39,10 | -2,90% | 10.910,00 |
| 01.11.2024 | 40,18 | 41,08 | 39,66 | 40,27 | 0,60% | 2.409,00 |
| 31.10.2024 | 39,01 | 42,35 | 38,70 | 40,03 | 3,04% | 4.473,00 |
| 30.10.2024 | 38,99 | 39,08 | 38,49 | 38,85 | -0,26% | 246,00 |
| 29.10.2024 | 38,75 | 39,32 | 38,47 | 38,95 | 0,76% | 2.395,00 |
| 28.10.2024 | 38,83 | 39,02 | 38,36 | 38,66 | 0,18% | 1.509,00 |
| 25.10.2024 | 38,51 | 39,32 | 38,20 | 38,59 | 0,27% | 1.250,00 |
| 24.10.2024 | 38,71 | 38,86 | 38,13 | 38,48 | -0,10% | 1.413,00 |
| 23.10.2024 | 38,39 | 39,12 | 38,28 | 38,52 | 0,08% | 4.736,00 |
| 22.10.2024 | 37,46 | 39,15 | 37,21 | 38,49 | 2,68% | 1.149,00 |
| 21.10.2024 | 38,52 | 38,86 | 37,42 | 37,48 | -2,88% | 829,00 |
| 18.10.2024 | 39,19 | 39,23 | 38,36 | 38,59 | -1,04% | 2.088,00 |
| 17.10.2024 | 38,96 | 39,52 | 38,45 | 39,00 | 0,21% | 956,00 |
| 16.10.2024 | 38,75 | 39,18 | 38,17 | 38,92 | 0,64% | 2.972,00 |
| 15.10.2024 | 38,47 | 39,23 | 38,22 | 38,67 | 0,42% | 2.834,00 |
| 14.10.2024 | 38,00 | 38,57 | 37,76 | 38,51 | 2,05% | 872,00 |
| 11.10.2024 | 37,57 | 37,95 | 37,21 | 37,73 | 0,39% | 2.869,00 |
| 10.10.2024 | 37,80 | 38,37 | 37,56 | 37,59 | -0,70% | 920,00 |
| 09.10.2024 | 37,20 | 37,88 | 37,01 | 37,85 | 1,58% | 2.869,00 |
| 08.10.2024 | 36,91 | 37,39 | 36,79 | 37,26 | 0,84% | 1.409,00 |
| 07.10.2024 | 37,60 | 37,71 | 36,94 | 36,95 | -1,48% | 4.420,00 |
| 04.10.2024 | 37,13 | 37,69 | 36,71 | 37,51 | 1,28% | 2.019,00 |
| 03.10.2024 | 37,38 | 37,64 | 36,73 | 37,03 | -1,00% | 1.012,00 |
| 02.10.2024 | 37,63 | 37,96 | 37,27 | 37,41 | -0,62% | 3.881,00 |
| 01.10.2024 | 37,48 | 37,93 | 37,17 | 37,64 | 0,26% | 1.501,00 |
| 30.09.2024 | 37,20 | 37,63 | 37,12 | 37,54 | 0,57% | 1.156,00 |
| 27.09.2024 | 36,72 | 37,71 | 36,55 | 37,33 | 1,74% | 2.760,00 |
| 26.09.2024 | 36,73 | 36,82 | 36,26 | 36,69 | 0,62% | 765,00 |
| 25.09.2024 | 36,81 | 37,07 | 36,41 | 36,47 | -1,41% | 1.571,00 |
| 24.09.2024 | 36,70 | 37,20 | 36,40 | 36,99 | 0,87% | 380,00 |
| 23.09.2024 | 36,12 | 36,74 | 35,84 | 36,67 | 1,96% | 1.836,00 |
| 20.09.2024 | 35,99 | 36,41 | 35,78 | 35,96 | -0,27% | 232,00 |
| 19.09.2024 | 36,33 | 36,92 | 35,61 | 36,06 | 0,52% | 1.143,00 |
| 18.09.2024 | 35,03 | 35,93 | 34,63 | 35,87 | 1,52% | 633,00 |
| 17.09.2024 | 35,40 | 35,81 | 35,22 | 35,34 | -0,15% | 1.271,00 |
| 16.09.2024 | 35,56 | 35,99 | 35,23 | 35,39 | -0,94% | 377,00 |
| 13.09.2024 | 35,53 | 35,97 | 35,40 | 35,72 | 0,61% | 1.514,00 |
| 12.09.2024 | 35,22 | 35,58 | 34,61 | 35,51 | 1,07% | 8.457,00 |
| 11.09.2024 | 35,25 | 35,60 | 34,64 | 35,13 | -1,03% | 442,00 |
| 10.09.2024 | 35,86 | 36,33 | 35,30 | 35,50 | -1,28% | 1.849,00 |
| 09.09.2024 | 35,91 | 36,29 | 35,27 | 35,96 | 0,69% | 787,00 |
| 06.09.2024 | 35,59 | 36,36 | 35,08 | 35,71 | -0,25% | 1.200,00 |
| 05.09.2024 | 34,86 | 35,86 | 34,77 | 35,80 | 2,61% | 8.212,00 |
| 04.09.2024 | 35,45 | 36,33 | 34,69 | 34,89 | -2,43% | 1.729,00 |
| 03.09.2024 | 36,16 | 36,61 | 35,64 | 35,76 | -1,48% | 1.352,00 |
| 02.09.2024 | 35,84 | 36,80 | 35,63 | 36,30 | 1,49% | 1.994,00 |
| 30.08.2024 | 35,74 | 36,18 | 35,42 | 35,77 | 0,30% | 1.909,00 |
| 29.08.2024 | 35,90 | 36,26 | 35,57 | 35,66 | -0,81% | 929,00 |
| 28.08.2024 | 36,07 | 36,35 | 35,92 | 35,95 | -0,07% | 604,00 |
| 27.08.2024 | 36,07 | 36,40 | 35,79 | 35,98 | -0,12% | 1.234,00 |
| 26.08.2024 | 35,61 | 36,22 | 35,49 | 36,02 | 1,27% | 833,00 |
| 23.08.2024 | 35,43 | 35,82 | 35,43 | 35,57 | 0,32% | 2.111,00 |
| 22.08.2024 | 35,82 | 36,07 | 35,28 | 35,45 | -0,94% | 702,00 |
| 21.08.2024 | 36,02 | 36,25 | 35,66 | 35,79 | -0,56% | 1.916,00 |
| 20.08.2024 | 36,48 | 36,60 | 35,97 | 35,99 | -0,87% | 855,00 |
| 19.08.2024 | 35,87 | 36,41 | 35,69 | 36,30 | 1,04% | 1.085,00 |
| 16.08.2024 | 36,01 | 36,29 | 35,74 | 35,93 | -0,19% | 869,00 |
| 15.08.2024 | 35,58 | 36,00 | 35,33 | 36,00 | 1,62% | 600,00 |
| 14.08.2024 | 35,51 | 35,59 | 35,14 | 35,42 | -0,48% | 565,00 |
| 13.08.2024 | 35,44 | 35,70 | 35,24 | 35,59 | 1,02% | 871,00 |
| 12.08.2024 | 35,87 | 36,06 | 35,20 | 35,23 | -1,63% | 1.754,00 |
| 09.08.2024 | 35,85 | 36,17 | 35,45 | 35,82 | -0,56% | 505,00 |
| 08.08.2024 | 35,33 | 36,14 | 34,86 | 36,02 | 2,20% | 1.296,00 |
| 07.08.2024 | 36,34 | 36,40 | 35,23 | 35,24 | -1,05% | 1.196,00 |
| 06.08.2024 | 36,68 | 36,70 | 35,40 | 35,62 | -0,43% | 1.212,00 |
| 05.08.2024 | 34,39 | 37,86 | 34,30 | 35,77 | -2,08% | 6.203,00 |
| 02.08.2024 | 37,08 | 38,17 | 36,53 | 36,53 | -2,09% | 2.373,00 |
| 01.08.2024 | 38,38 | 38,38 | 37,31 | 37,31 | -2,09% | 2.185,00 |
| 31.07.2024 | 38,18 | 38,45 | 37,13 | 38,11 | 0,85% | 2.706,00 |
| 30.07.2024 | 37,69 | 37,96 | 37,34 | 37,78 | 0,53% | 1.259,00 |
| 29.07.2024 | 36,81 | 37,67 | 36,60 | 37,58 | 2,82% | 1.986,00 |
| 26.07.2024 | 35,70 | 36,95 | 34,89 | 36,55 | 3,62% | 2.283,00 |
| 25.07.2024 | 35,31 | 36,31 | 34,92 | 35,27 | 0,36% | 3.953,00 |
| 24.07.2024 | 35,45 | 36,08 | 34,44 | 35,15 | -1,11% | 11.721,00 |
| 23.07.2024 | 35,40 | 37,47 | 34,08 | 35,54 | -1,97% | 4.881,00 |
| 22.07.2024 | 36,89 | 37,12 | 35,67 | 36,26 | -1,52% | 683,00 |
| 19.07.2024 | 36,91 | 37,68 | 36,63 | 36,82 | -0,14% | 2.044,00 |
| 18.07.2024 | 37,24 | 37,77 | 36,80 | 36,87 | -0,75% | 2.556,00 |
| 17.07.2024 | 36,12 | 37,24 | 35,82 | 37,15 | 2,26% | 2.153,00 |
| 16.07.2024 | 35,85 | 36,37 | 35,58 | 36,33 | 1,65% | 833,00 |
| 15.07.2024 | 35,00 | 36,17 | 34,81 | 35,74 | 1,78% | 3.772,00 |
| 12.07.2024 | 34,71 | 35,15 | 34,52 | 35,11 | 1,08% | 859,00 |
| 11.07.2024 | 34,46 | 35,13 | 34,29 | 34,74 | 0,40% | 1.472,00 |
| 10.07.2024 | 34,72 | 34,90 | 34,32 | 34,60 | -0,19% | 355,00 |
| 09.07.2024 | 34,55 | 35,04 | 34,33 | 34,66 | 0,53% | 2.212,00 |
| 08.07.2024 | 34,90 | 35,17 | 34,35 | 34,48 | -1,24% | 2.864,00 |
| 05.07.2024 | 35,47 | 35,55 | 34,82 | 34,91 | -1,25% | 3.351,00 |