24,855€
-1,33%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
Ask:
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 25,34 | 25,48 | 24,62 | 24,87 | -1,29% | 8.461,00 |
| 30.03.2026 | 24,75 | 25,51 | 24,35 | 25,19 | 2,07% | 4.479,00 |
| 27.03.2026 | 25,03 | 25,15 | 24,55 | 24,68 | -0,68% | 1.196,00 |
| 26.03.2026 | 24,91 | 25,26 | 24,65 | 24,85 | -0,06% | 1.686,00 |
| 25.03.2026 | 25,41 | 25,59 | 24,73 | 24,87 | -1,17% | 3.267,00 |
| 24.03.2026 | 25,00 | 25,63 | 24,90 | 25,16 | 0,68% | 1.956,00 |
| 23.03.2026 | 25,00 | 25,80 | 24,87 | 24,99 | -1,09% | 11.865,00 |
| 20.03.2026 | 24,98 | 25,56 | 24,80 | 25,27 | 0,46% | 2.056,00 |
| 19.03.2026 | 24,97 | 25,51 | 24,84 | 25,15 | 0,61% | 2.616,00 |
| 18.03.2026 | 26,25 | 26,42 | 24,94 | 25,00 | -4,21% | 10.737,00 |
| 17.03.2026 | 26,28 | 26,65 | 26,05 | 26,10 | -1,21% | 1.535,00 |
| 16.03.2026 | 26,64 | 26,76 | 26,18 | 26,42 | 0,11% | 9.025,00 |
| 13.03.2026 | 26,14 | 26,61 | 26,09 | 26,39 | 0,67% | 2.978,00 |
| 12.03.2026 | 26,60 | 26,60 | 26,05 | 26,21 | -0,78% | 2.759,00 |
| 11.03.2026 | 26,65 | 27,03 | 26,16 | 26,42 | -1,49% | 2.623,00 |
| 10.03.2026 | 26,65 | 26,96 | 26,29 | 26,82 | 0,20% | 954,00 |
| 09.03.2026 | 27,00 | 27,53 | 26,36 | 26,76 | -2,39% | 8.007,00 |
| 06.03.2026 | 27,29 | 27,50 | 26,76 | 27,42 | 0,93% | 1.018,00 |
| 05.03.2026 | 27,68 | 27,90 | 27,13 | 27,17 | -1,50% | 6.681,00 |
| 04.03.2026 | 26,41 | 27,58 | 26,31 | 27,58 | 3,28% | 6.164,00 |
| 03.03.2026 | 26,13 | 26,98 | 25,96 | 26,70 | 0,95% | 8.345,00 |
| 02.03.2026 | 26,31 | 26,57 | 25,80 | 26,45 | 0,80% | 9.669,00 |
| 27.02.2026 | 26,50 | 26,50 | 25,78 | 26,24 | 0,38% | 5.277,00 |
| 26.02.2026 | 26,29 | 26,35 | 26,00 | 26,14 | 0,23% | 4.170,00 |
| 25.02.2026 | 26,96 | 27,04 | 26,06 | 26,08 | -3,17% | 1.296,00 |
| 24.02.2026 | 26,85 | 27,07 | 26,06 | 26,94 | 0,09% | 5.527,00 |
| 23.02.2026 | 26,57 | 26,92 | 26,28 | 26,91 | 1,24% | 5.471,00 |
| 20.02.2026 | 26,63 | 26,91 | 26,20 | 26,58 | 0,28% | 5.453,00 |
| 19.02.2026 | 26,63 | 26,98 | 26,51 | 26,51 | -1,08% | 1.995,00 |
| 18.02.2026 | 26,80 | 27,00 | 26,51 | 26,80 | -0,28% | 2.094,00 |
| 17.02.2026 | 26,40 | 26,96 | 26,40 | 26,87 | 1,19% | 918,00 |
| 16.02.2026 | 26,77 | 26,81 | 26,32 | 26,56 | -0,24% | 4.728,00 |
| 13.02.2026 | 26,52 | 26,80 | 26,26 | 26,62 | -1,86% | 4.868,00 |
| 12.02.2026 | 27,57 | 27,60 | 26,98 | 27,13 | -1,33% | 4.602,00 |
| 11.02.2026 | 27,22 | 27,62 | 26,99 | 27,49 | 1,14% | 8.355,00 |
| 10.02.2026 | 26,60 | 27,19 | 26,26 | 27,18 | 2,45% | 5.347,00 |
| 09.02.2026 | 26,52 | 26,65 | 25,96 | 26,53 | 0,04% | 10.087,00 |
| 06.02.2026 | 26,02 | 26,55 | 26,02 | 26,52 | 1,11% | 7.263,00 |
| 05.02.2026 | 26,02 | 26,23 | 25,67 | 26,23 | 1,39% | 13.735,00 |
| 04.02.2026 | 25,19 | 26,34 | 25,05 | 25,87 | 2,70% | 9.852,00 |
| 03.02.2026 | 24,94 | 25,62 | 24,76 | 25,19 | 0,14% | 11.043,00 |
| 02.02.2026 | 24,83 | 25,30 | 24,83 | 25,16 | 0,26% | 6.016,00 |
| 30.01.2026 | 24,27 | 25,09 | 24,25 | 25,09 | 2,60% | 14.635,00 |
| 29.01.2026 | 23,75 | 25,20 | 23,40 | 24,46 | 3,27% | 15.297,00 |
| 28.01.2026 | 23,91 | 24,30 | 23,68 | 23,68 | -0,92% | 4.290,00 |
| 27.01.2026 | 24,97 | 24,99 | 23,90 | 23,90 | -3,45% | 3.973,00 |
| 26.01.2026 | 24,75 | 24,84 | 24,51 | 24,76 | 0,55% | 6.169,00 |
| 23.01.2026 | 25,02 | 25,02 | 24,50 | 24,62 | -0,61% | 4.107,00 |
| 22.01.2026 | 24,94 | 25,06 | 24,68 | 24,77 | 0,36% | 7.513,00 |
| 21.01.2026 | 24,11 | 24,76 | 23,79 | 24,68 | 2,83% | 7.646,00 |
| 20.01.2026 | 23,58 | 24,35 | 23,52 | 24,00 | 0,71% | 6.779,00 |
| 19.01.2026 | 23,90 | 24,00 | 23,54 | 23,83 | -0,91% | 8.369,00 |
| 16.01.2026 | 24,67 | 24,68 | 23,76 | 24,05 | -1,56% | 9.973,00 |
| 15.01.2026 | 24,66 | 24,67 | 24,30 | 24,43 | 0,39% | 8.201,00 |
| 14.01.2026 | 24,34 | 24,50 | 24,06 | 24,34 | -0,43% | 24.136,00 |
| 13.01.2026 | 25,06 | 25,14 | 24,44 | 24,44 | -1,77% | 9.719,00 |
| 12.01.2026 | 24,31 | 25,15 | 24,04 | 24,88 | 1,65% | 25.151,00 |
| 09.01.2026 | 24,36 | 24,57 | 23,95 | 24,48 | 0,10% | 8.411,00 |
| 08.01.2026 | 23,83 | 24,45 | 23,66 | 24,45 | 2,71% | 3.940,00 |
| 07.01.2026 | 23,57 | 23,85 | 23,42 | 23,81 | 1,38% | 12.148,00 |
| 06.01.2026 | 24,21 | 24,22 | 23,25 | 23,48 | -2,27% | 12.583,00 |
| 05.01.2026 | 24,22 | 24,67 | 23,75 | 24,03 | -4,66% | 15.508,00 |
| 02.01.2026 | 25,69 | 25,80 | 25,13 | 25,20 | -0,51% | 7.790,00 |
| 30.12.2025 | 25,46 | 25,48 | 25,21 | 25,33 | -0,16% | 4.536,00 |
| 29.12.2025 | 25,47 | 25,47 | 25,01 | 25,37 | 1,70% | 7.353,00 |
| 23.12.2025 | 24,96 | 25,00 | 24,69 | 24,95 | 0,18% | 4.941,00 |
| 22.12.2025 | 25,26 | 25,50 | 24,81 | 24,90 | -1,35% | 16.352,00 |
| 19.12.2025 | 25,58 | 25,88 | 25,16 | 25,24 | -2,15% | 9.020,00 |
| 18.12.2025 | 26,01 | 26,16 | 25,45 | 25,80 | -0,17% | 19.007,00 |
| 17.12.2025 | 25,55 | 26,02 | 25,14 | 25,84 | 1,95% | 15.601,00 |
| 16.12.2025 | 23,85 | 25,38 | 23,75 | 25,35 | 5,56% | 16.678,00 |
| 15.12.2025 | 23,21 | 24,10 | 23,21 | 24,01 | 3,54% | 8.230,00 |
| 12.12.2025 | 23,71 | 23,80 | 23,19 | 23,19 | -1,44% | 2.855,00 |
| 11.12.2025 | 23,51 | 24,00 | 23,15 | 23,53 | -0,53% | 3.688,00 |
| 10.12.2025 | 23,15 | 23,66 | 22,88 | 23,66 | 2,89% | 7.584,00 |
| 09.12.2025 | 22,91 | 23,15 | 22,80 | 22,99 | 0,50% | 4.972,00 |
| 08.12.2025 | 23,93 | 23,93 | 22,88 | 22,88 | -2,78% | 17.416,00 |
| 05.12.2025 | 23,39 | 24,06 | 23,28 | 23,53 | 0,84% | 7.750,00 |
| 04.12.2025 | 23,60 | 23,70 | 23,30 | 23,34 | -0,83% | 6.849,00 |
| 03.12.2025 | 23,29 | 23,58 | 23,01 | 23,53 | 1,29% | 17.353,00 |
| 02.12.2025 | 22,91 | 23,35 | 22,72 | 23,23 | 1,35% | 14.232,00 |
| 01.12.2025 | 23,50 | 23,51 | 22,79 | 22,92 | -0,59% | 8.617,00 |
| 28.11.2025 | 22,91 | 23,13 | 22,91 | 23,06 | 0,11% | 5.667,00 |
| 27.11.2025 | 22,86 | 23,06 | 22,86 | 23,03 | 0,66% | 2.712,00 |
| 26.11.2025 | 23,29 | 23,29 | 22,88 | 22,88 | -0,95% | 11.969,00 |
| 25.11.2025 | 22,91 | 23,32 | 22,91 | 23,10 | 0,57% | 12.491,00 |
| 24.11.2025 | 23,73 | 24,05 | 22,96 | 22,97 | -3,24% | 10.589,00 |
| 21.11.2025 | 23,21 | 23,79 | 23,05 | 23,74 | 2,33% | 5.845,00 |
| 20.11.2025 | 23,01 | 23,55 | 23,01 | 23,20 | -1,02% | 7.012,00 |
| 19.11.2025 | 23,75 | 23,79 | 23,22 | 23,44 | -0,59% | 5.625,00 |
| 18.11.2025 | 23,48 | 23,78 | 23,46 | 23,58 | 0,34% | 3.609,00 |
| 17.11.2025 | 23,74 | 23,95 | 23,50 | 23,50 | -0,84% | 9.394,00 |
| 14.11.2025 | 24,15 | 24,35 | 23,53 | 23,70 | -1,41% | 12.944,00 |
| 13.11.2025 | 24,22 | 24,30 | 24,02 | 24,04 | 0,31% | 3.615,00 |
| 12.11.2025 | 23,94 | 23,97 | 23,57 | 23,97 | 1,16% | 5.631,00 |
| 11.11.2025 | 23,59 | 23,75 | 23,29 | 23,69 | 0,32% | 1.926,00 |
| 10.11.2025 | 24,07 | 24,07 | 23,18 | 23,62 | 0,02% | 10.225,00 |
| 07.11.2025 | 23,69 | 23,95 | 23,39 | 23,61 | -0,38% | 7.468,00 |
| 06.11.2025 | 24,22 | 24,32 | 23,70 | 23,70 | -1,96% | 5.769,00 |
| 05.11.2025 | 23,78 | 24,35 | 23,73 | 24,18 | 1,07% | 9.329,00 |