29,128€
0,81%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
Ask:
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 29,06 | 29,41 | 28,87 | 29,14 | 0,84% | 1.074,00 |
| 21.08.2025 | 28,60 | 28,92 | 28,42 | 28,89 | 1,07% | 2.170,00 |
| 20.08.2025 | 28,96 | 29,29 | 28,34 | 28,59 | -1,77% | 1.162,00 |
| 19.08.2025 | 28,62 | 29,13 | 28,53 | 29,10 | 1,59% | 3.627,00 |
| 18.08.2025 | 28,76 | 28,82 | 28,45 | 28,65 | 0,21% | 2.747,00 |
| 15.08.2025 | 28,24 | 28,65 | 28,06 | 28,59 | 1,23% | 2.348,00 |
| 14.08.2025 | 28,19 | 28,37 | 27,97 | 28,24 | 0,37% | 1.451,00 |
| 13.08.2025 | 27,49 | 28,20 | 27,38 | 28,14 | 2,31% | 2.346,00 |
| 12.08.2025 | 27,16 | 27,73 | 26,98 | 27,50 | 1,59% | 1.668,00 |
| 11.08.2025 | 27,26 | 27,62 | 26,73 | 27,07 | -0,37% | 4.462,00 |
| 08.08.2025 | 27,28 | 27,48 | 27,04 | 27,17 | 0,00% | 2.305,00 |
| 07.08.2025 | 27,70 | 27,86 | 27,14 | 27,17 | -1,44% | 5.582,00 |
| 06.08.2025 | 28,21 | 28,37 | 27,57 | 27,57 | -1,79% | 2.879,00 |
| 05.08.2025 | 28,39 | 28,54 | 28,06 | 28,07 | -0,23% | 1.434,00 |
| 04.08.2025 | 28,31 | 28,47 | 28,04 | 28,14 | 0,10% | 1.145,00 |
| 01.08.2025 | 29,25 | 29,50 | 28,05 | 28,11 | -3,45% | 3.375,00 |
| 31.07.2025 | 28,35 | 30,38 | 28,08 | 29,11 | 2,23% | 9.096,00 |
| 30.07.2025 | 28,66 | 28,88 | 28,36 | 28,48 | 0,26% | 1.522,00 |
| 29.07.2025 | 29,04 | 29,28 | 28,23 | 28,40 | -1,80% | 6.762,00 |
| 28.07.2025 | 29,04 | 29,09 | 28,65 | 28,92 | 0,93% | 5.605,00 |
| 25.07.2025 | 30,15 | 30,31 | 28,32 | 28,66 | -4,75% | 8.284,00 |
| 24.07.2025 | 30,57 | 30,63 | 30,08 | 30,08 | -0,97% | 693,00 |
| 23.07.2025 | 30,13 | 30,53 | 29,98 | 30,38 | 1,23% | 3.591,00 |
| 22.07.2025 | 30,12 | 30,55 | 29,83 | 30,01 | 0,24% | 2.026,00 |
| 21.07.2025 | 29,76 | 30,00 | 29,68 | 29,94 | 0,78% | 1.393,00 |
| 18.07.2025 | 30,20 | 30,20 | 29,63 | 29,70 | -0,74% | 2.460,00 |
| 17.07.2025 | 29,64 | 30,22 | 29,58 | 29,92 | 1,20% | 1.174,00 |
| 16.07.2025 | 29,87 | 30,12 | 29,36 | 29,57 | -1,32% | 2.839,00 |
| 15.07.2025 | 30,50 | 30,83 | 29,95 | 29,96 | -1,98% | 4.549,00 |
| 14.07.2025 | 29,87 | 30,57 | 29,74 | 30,57 | 2,16% | 3.899,00 |
| 11.07.2025 | 30,32 | 30,44 | 29,91 | 29,92 | -1,17% | 2.574,00 |
| 10.07.2025 | 30,28 | 30,76 | 30,26 | 30,28 | -0,38% | 7.252,00 |
| 09.07.2025 | 30,75 | 31,00 | 30,22 | 30,39 | -1,02% | 3.671,00 |
| 08.07.2025 | 30,29 | 30,80 | 30,14 | 30,71 | 1,56% | 1.436,00 |
| 07.07.2025 | 30,55 | 30,79 | 30,19 | 30,23 | -0,58% | 2.398,00 |
| 04.07.2025 | 31,00 | 31,10 | 30,39 | 30,41 | -0,62% | 2.449,00 |
| 03.07.2025 | 30,42 | 30,94 | 30,15 | 30,60 | 0,77% | 1.442,00 |
| 02.07.2025 | 30,93 | 30,98 | 30,27 | 30,36 | -1,41% | 3.877,00 |
| 01.07.2025 | 30,26 | 31,14 | 30,16 | 30,80 | 1,52% | 3.571,00 |
| 30.06.2025 | 30,28 | 30,42 | 30,06 | 30,34 | 0,55% | 1.718,00 |
| 27.06.2025 | 30,16 | 30,39 | 29,99 | 30,17 | 0,33% | 7.182,00 |
| 26.06.2025 | 29,92 | 30,08 | 29,67 | 30,07 | 0,64% | 1.244,00 |
| 25.06.2025 | 30,38 | 30,43 | 29,86 | 29,88 | -1,45% | 7.991,00 |
| 24.06.2025 | 30,07 | 30,35 | 29,76 | 30,32 | 1,40% | 1.743,00 |
| 23.06.2025 | 30,09 | 30,18 | 29,59 | 29,90 | -0,26% | 4.002,00 |
| 20.06.2025 | 29,87 | 30,28 | 29,67 | 29,98 | 0,95% | 3.909,00 |
| 19.06.2025 | 29,90 | 29,95 | 29,64 | 29,70 | -0,49% | 2.537,00 |
| 18.06.2025 | 30,00 | 30,25 | 29,83 | 29,84 | -0,76% | 5.594,00 |
| 17.06.2025 | 30,14 | 30,55 | 30,00 | 30,07 | -0,96% | 2.780,00 |
| 16.06.2025 | 30,46 | 30,73 | 30,01 | 30,36 | 0,25% | 2.325,00 |
| 13.06.2025 | 30,44 | 30,86 | 29,94 | 30,29 | -0,51% | 2.704,00 |
| 12.06.2025 | 30,40 | 30,61 | 30,26 | 30,44 | -0,72% | 758,00 |
| 11.06.2025 | 31,05 | 31,40 | 30,58 | 30,66 | -1,68% | 1.581,00 |
| 10.06.2025 | 30,42 | 31,19 | 30,17 | 31,19 | 3,01% | 3.389,00 |
| 09.06.2025 | 30,30 | 30,61 | 30,18 | 30,27 | -0,59% | 2.277,00 |
| 06.06.2025 | 30,15 | 30,54 | 29,95 | 30,45 | 1,84% | 6.968,00 |
| 05.06.2025 | 30,31 | 30,55 | 29,80 | 29,90 | -0,94% | 3.062,00 |
| 04.06.2025 | 30,53 | 30,64 | 30,18 | 30,19 | -1,00% | 494,00 |
| 03.06.2025 | 29,93 | 30,50 | 29,81 | 30,49 | 1,70% | 1.497,00 |
| 02.06.2025 | 30,23 | 30,68 | 29,64 | 29,98 | -1,54% | 4.928,00 |
| 30.05.2025 | 30,23 | 30,63 | 30,09 | 30,45 | 1,02% | 3.181,00 |
| 29.05.2025 | 31,10 | 31,42 | 29,77 | 30,14 | -1,77% | 3.533,00 |
| 28.05.2025 | 30,94 | 31,24 | 30,62 | 30,69 | -0,37% | 2.562,00 |
| 27.05.2025 | 30,70 | 31,18 | 30,42 | 30,80 | -0,65% | 5.246,00 |
| 26.05.2025 | 30,58 | 31,29 | 30,52 | 31,00 | 1,96% | 6.144,00 |
| 23.05.2025 | 30,48 | 30,75 | 30,07 | 30,40 | -0,85% | 3.407,00 |
| 22.05.2025 | 31,04 | 31,40 | 30,66 | 30,66 | -1,22% | 1.660,00 |
| 21.05.2025 | 31,25 | 31,40 | 30,83 | 31,04 | -1,61% | 560,00 |
| 20.05.2025 | 31,40 | 31,80 | 31,21 | 31,55 | 0,17% | 516,00 |
| 19.05.2025 | 31,54 | 31,82 | 31,33 | 31,50 | -1,02% | 2.363,00 |
| 16.05.2025 | 31,57 | 31,86 | 31,00 | 31,82 | 0,81% | 3.105,00 |
| 15.05.2025 | 30,87 | 31,63 | 30,64 | 31,57 | 1,98% | 3.137,00 |
| 14.05.2025 | 31,17 | 31,32 | 30,40 | 30,95 | -0,45% | 2.237,00 |
| 13.05.2025 | 31,15 | 31,59 | 30,96 | 31,09 | -0,53% | 3.252,00 |
| 12.05.2025 | 30,92 | 31,83 | 30,47 | 31,26 | 2,74% | 5.268,00 |
| 09.05.2025 | 30,58 | 30,80 | 30,33 | 30,42 | -0,21% | 2.554,00 |
| 08.05.2025 | 30,67 | 30,92 | 30,31 | 30,49 | 0,21% | 646,00 |
| 07.05.2025 | 30,38 | 30,72 | 30,10 | 30,42 | 0,13% | 1.487,00 |
| 06.05.2025 | 30,37 | 30,54 | 30,01 | 30,38 | -0,25% | 1.197,00 |
| 05.05.2025 | 30,11 | 30,68 | 29,93 | 30,46 | -0,03% | 2.076,00 |
| 02.05.2025 | 30,14 | 30,54 | 29,92 | 30,47 | 0,88% | 2.426,00 |
| 30.04.2025 | 29,70 | 30,23 | 29,16 | 30,20 | 1,24% | 1.437,00 |
| 29.04.2025 | 29,67 | 29,97 | 29,46 | 29,83 | 0,81% | 1.741,00 |
| 28.04.2025 | 29,80 | 30,11 | 29,45 | 29,59 | -0,89% | 1.400,00 |
| 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 |