29,848€
2,28%
Echtzeit-Aktienkurs Comcast Corp
Bid:
Ask:
Aktienkurse zur Comcast Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 29,26 | 29,86 | 29,07 | 29,86 | 2,31% | 2.833,00 |
| 24.04.2025 | 30,30 | 30,56 | 27,63 | 29,18 | -4,15% | 8.467,00 |
| 23.04.2025 | 30,30 | 30,90 | 29,50 | 30,45 | 1,64% | 5.154,00 |
| 22.04.2025 | 29,25 | 29,99 | 29,15 | 29,96 | 0,27% | 6.055,00 |
| 17.04.2025 | 29,66 | 30,22 | 29,03 | 29,88 | 1,39% | 3.426,00 |
| 16.04.2025 | 30,22 | 30,90 | 29,25 | 29,47 | -3,35% | 2.631,00 |
| 15.04.2025 | 30,01 | 30,79 | 29,91 | 30,49 | 1,35% | 3.161,00 |
| 14.04.2025 | 29,84 | 30,32 | 28,96 | 30,08 | 1,25% | 4.754,00 |
| 11.04.2025 | 30,23 | 30,29 | 29,14 | 29,71 | -1,21% | 5.224,00 |
| 10.04.2025 | 32,00 | 32,02 | 29,57 | 30,07 | -6,58% | 2.835,00 |
| 09.04.2025 | 29,75 | 32,21 | 28,87 | 32,19 | 7,47% | 8.845,00 |
| 08.04.2025 | 30,91 | 31,46 | 29,67 | 29,95 | -2,38% | 3.904,00 |
| 07.04.2025 | 29,24 | 31,42 | 28,68 | 30,68 | 0,55% | 4.659,00 |
| 04.04.2025 | 32,06 | 32,56 | 30,50 | 30,52 | -5,80% | 11.265,00 |
| 03.04.2025 | 32,40 | 33,06 | 32,10 | 32,40 | -3,97% | 5.617,00 |
| 02.04.2025 | 33,64 | 34,11 | 33,33 | 33,74 | -0,82% | 1.651,00 |
| 01.04.2025 | 33,94 | 34,51 | 33,85 | 34,01 | -0,44% | 981,00 |
| 31.03.2025 | 33,63 | 34,46 | 33,24 | 34,16 | 0,81% | 1.240,00 |
| 28.03.2025 | 34,54 | 34,86 | 33,70 | 33,89 | -2,21% | 2.408,00 |
| 27.03.2025 | 34,71 | 35,09 | 34,38 | 34,65 | -0,32% | 12.603,00 |
| 26.03.2025 | 34,24 | 34,95 | 34,10 | 34,76 | 1,43% | 2.426,00 |
| 25.03.2025 | 33,83 | 34,27 | 33,19 | 34,27 | 1,30% | 4.383,00 |
| 24.03.2025 | 34,05 | 34,21 | 33,71 | 33,83 | 0,12% | 3.404,00 |
| 21.03.2025 | 33,69 | 34,04 | 33,23 | 33,79 | 0,58% | 6.475,00 |
| 20.03.2025 | 33,26 | 33,83 | 32,96 | 33,60 | 1,59% | 4.979,00 |
| 19.03.2025 | 33,03 | 33,30 | 32,76 | 33,07 | 0,52% | 2.266,00 |
| 18.03.2025 | 32,63 | 33,05 | 32,45 | 32,90 | 0,53% | 1.649,00 |
| 17.03.2025 | 32,29 | 32,89 | 32,22 | 32,73 | 1,00% | 4.017,00 |
| 14.03.2025 | 32,29 | 32,68 | 31,80 | 32,40 | 0,99% | 2.725,00 |
| 13.03.2025 | 32,21 | 33,10 | 31,93 | 32,09 | -0,41% | 3.844,00 |
| 12.03.2025 | 33,05 | 33,37 | 31,99 | 32,22 | -2,38% | 1.987,00 |
| 11.03.2025 | 33,46 | 33,47 | 32,49 | 33,00 | -1,27% | 1.510,00 |
| 10.03.2025 | 34,55 | 35,02 | 33,27 | 33,43 | -3,44% | 4.038,00 |
| 07.03.2025 | 33,51 | 34,70 | 33,08 | 34,62 | 2,98% | 5.528,00 |
| 06.03.2025 | 32,88 | 33,68 | 32,48 | 33,62 | 2,02% | 3.484,00 |
| 05.03.2025 | 33,58 | 33,67 | 32,49 | 32,95 | -1,44% | 3.023,00 |
| 04.03.2025 | 34,47 | 34,53 | 33,36 | 33,43 | -2,61% | 5.873,00 |
| 03.03.2025 | 34,62 | 34,81 | 34,12 | 34,33 | -0,81% | 2.537,00 |
| 28.02.2025 | 34,03 | 34,65 | 33,97 | 34,61 | 1,70% | 2.352,00 |
| 27.02.2025 | 33,62 | 34,08 | 33,44 | 34,03 | 1,70% | 446,00 |
| 26.02.2025 | 34,35 | 34,37 | 33,36 | 33,46 | -1,88% | 947,00 |
| 25.02.2025 | 34,70 | 35,21 | 34,02 | 34,10 | -1,75% | 3.948,00 |
| 24.02.2025 | 34,92 | 35,13 | 34,53 | 34,70 | 0,12% | 3.029,00 |
| 21.02.2025 | 34,71 | 34,98 | 34,62 | 34,66 | -0,04% | 564,00 |
| 20.02.2025 | 34,87 | 35,11 | 34,39 | 34,68 | -0,91% | 2.433,00 |
| 19.02.2025 | 34,73 | 35,22 | 34,63 | 35,00 | 0,60% | 1.834,00 |
| 18.02.2025 | 34,10 | 34,82 | 33,60 | 34,79 | 1,28% | 7.448,00 |
| 17.02.2025 | 33,81 | 34,65 | 33,65 | 34,35 | 1,79% | 8.055,00 |
| 14.02.2025 | 33,95 | 34,11 | 33,61 | 33,75 | -0,22% | 3.033,00 |
| 13.02.2025 | 33,62 | 34,04 | 33,30 | 33,82 | 0,60% | 3.289,00 |
| 12.02.2025 | 33,97 | 34,18 | 33,58 | 33,62 | -1,09% | 4.930,00 |
| 11.02.2025 | 33,45 | 34,11 | 33,10 | 33,99 | 1,61% | 5.193,00 |
| 10.02.2025 | 33,45 | 33,74 | 33,17 | 33,45 | 0,49% | 3.599,00 |
| 07.02.2025 | 33,28 | 33,59 | 32,98 | 33,29 | 0,36% | 2.896,00 |
| 06.02.2025 | 32,91 | 33,19 | 32,50 | 33,17 | 1,67% | 6.967,00 |
| 05.02.2025 | 32,35 | 32,62 | 31,95 | 32,62 | 0,88% | 5.949,00 |
| 04.02.2025 | 32,20 | 32,36 | 31,47 | 32,34 | 0,25% | 4.781,00 |
| 03.02.2025 | 32,60 | 33,00 | 32,02 | 32,26 | -0,57% | 11.683,00 |
| 31.01.2025 | 32,29 | 32,90 | 31,70 | 32,44 | 2,08% | 18.603,00 |
| 30.01.2025 | 36,31 | 36,97 | 31,18 | 31,78 | -11,40% | 39.981,00 |
| 29.01.2025 | 36,07 | 36,41 | 35,77 | 35,87 | -0,39% | 867,00 |
| 28.01.2025 | 36,44 | 36,79 | 35,92 | 36,01 | -1,28% | 2.226,00 |
| 27.01.2025 | 35,66 | 36,62 | 35,48 | 36,48 | 1,71% | 6.233,00 |
| 24.01.2025 | 35,77 | 36,03 | 35,48 | 35,86 | -0,36% | 1.612,00 |
| 23.01.2025 | 35,57 | 36,06 | 35,40 | 35,99 | 0,97% | 864,00 |
| 22.01.2025 | 35,67 | 35,85 | 35,03 | 35,65 | 0,47% | 1.851,00 |
| 21.01.2025 | 35,74 | 35,85 | 35,19 | 35,48 | -0,67% | 4.432,00 |
| 20.01.2025 | 35,64 | 36,00 | 35,41 | 35,72 | 0,42% | 3.061,00 |
| 17.01.2025 | 35,34 | 36,10 | 35,18 | 35,57 | 0,95% | 3.446,00 |
| 16.01.2025 | 35,53 | 35,70 | 35,12 | 35,24 | -0,62% | 2.394,00 |
| 15.01.2025 | 35,48 | 35,85 | 35,23 | 35,46 | 0,48% | 766,00 |
| 14.01.2025 | 35,74 | 36,11 | 35,11 | 35,29 | -1,13% | 2.138,00 |
| 13.01.2025 | 35,49 | 36,11 | 35,39 | 35,69 | 0,46% | 3.896,00 |
| 10.01.2025 | 35,35 | 36,20 | 35,35 | 35,53 | 0,28% | 4.543,00 |
| 09.01.2025 | 36,18 | 36,18 | 35,38 | 35,43 | -1,64% | 2.232,00 |
| 08.01.2025 | 35,79 | 36,35 | 35,22 | 36,02 | 0,17% | 4.172,00 |
| 07.01.2025 | 35,93 | 36,37 | 35,76 | 35,96 | -0,33% | 5.097,00 |
| 06.01.2025 | 36,76 | 36,87 | 35,94 | 36,08 | -1,27% | 6.305,00 |
| 03.01.2025 | 36,66 | 36,79 | 36,28 | 36,54 | 0,16% | 2.888,00 |
| 02.01.2025 | 36,23 | 36,83 | 35,83 | 36,48 | 0,78% | 3.299,00 |
| 30.12.2024 | 36,35 | 36,88 | 36,07 | 36,20 | -0,53% | 2.232,00 |
| 27.12.2024 | 36,58 | 36,94 | 36,17 | 36,39 | -0,36% | 1.133,00 |
| 23.12.2024 | 36,84 | 37,11 | 36,19 | 36,52 | -0,38% | 8.564,00 |
| 20.12.2024 | 35,87 | 36,71 | 35,55 | 36,66 | 1,64% | 79.816,00 |
| 19.12.2024 | 36,53 | 36,94 | 35,95 | 36,07 | -1,33% | 3.559,00 |
| 18.12.2024 | 37,01 | 37,45 | 36,54 | 36,55 | -1,22% | 1.440,00 |
| 17.12.2024 | 37,20 | 37,55 | 36,77 | 37,00 | 0,16% | 1.257,00 |
| 16.12.2024 | 37,90 | 38,57 | 36,92 | 36,94 | -2,90% | 2.250,00 |
| 13.12.2024 | 38,40 | 38,62 | 37,51 | 38,05 | -0,96% | 1.148,00 |
| 12.12.2024 | 38,04 | 38,60 | 37,81 | 38,41 | 1,47% | 4.002,00 |
| 11.12.2024 | 37,62 | 37,97 | 37,25 | 37,86 | 0,91% | 1.263,00 |
| 10.12.2024 | 36,97 | 37,86 | 36,61 | 37,52 | 1,38% | 3.268,00 |
| 09.12.2024 | 40,90 | 41,40 | 36,68 | 37,01 | -9,43% | 9.811,00 |
| 06.12.2024 | 40,51 | 40,89 | 39,94 | 40,86 | 1,08% | 2.184,00 |
| 05.12.2024 | 40,14 | 40,66 | 40,01 | 40,43 | -0,10% | 3.056,00 |
| 04.12.2024 | 40,92 | 41,19 | 40,27 | 40,47 | -0,77% | 988,00 |
| 03.12.2024 | 41,30 | 41,31 | 40,72 | 40,78 | -1,06% | 786,00 |
| 02.12.2024 | 40,95 | 41,40 | 40,71 | 41,22 | 0,82% | 3.267,00 |
| 29.11.2024 | 40,18 | 41,03 | 39,87 | 40,88 | 1,64% | 3.151,00 |
| 28.11.2024 | 40,35 | 40,41 | 39,95 | 40,22 | -0,14% | 380,00 |