24,208€
0,77%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
Ask:
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 24,11 | 24,15 | 23,95 | 24,08 | 0,23% | 1,00 |
| 13.11.2025 | 24,10 | 24,31 | 23,83 | 24,02 | -0,23% | 3.600,00 |
| 12.11.2025 | 23,94 | 24,12 | 23,57 | 24,08 | 1,71% | 5.631,00 |
| 11.11.2025 | 23,46 | 23,85 | 23,27 | 23,67 | 0,99% | 1.926,00 |
| 10.11.2025 | 23,82 | 23,92 | 23,16 | 23,44 | -0,65% | 10.225,00 |
| 07.11.2025 | 23,81 | 23,97 | 23,35 | 23,59 | -0,19% | 7.408,00 |
| 06.11.2025 | 24,14 | 24,33 | 23,64 | 23,64 | -2,72% | 5.769,00 |
| 05.11.2025 | 23,88 | 24,34 | 23,72 | 24,30 | 1,76% | 9.329,00 |
| 04.11.2025 | 23,21 | 23,91 | 23,21 | 23,88 | 2,38% | 4.100,00 |
| 03.11.2025 | 24,17 | 24,48 | 23,21 | 23,32 | -3,34% | 36.260,00 |
| 31.10.2025 | 23,63 | 24,13 | 22,86 | 24,13 | 2,22% | 11.423,00 |
| 30.10.2025 | 24,69 | 25,30 | 22,32 | 23,60 | -4,31% | 25.755,00 |
| 29.10.2025 | 25,22 | 25,30 | 24,55 | 24,67 | -1,87% | 8.972,00 |
| 28.10.2025 | 25,37 | 25,41 | 25,01 | 25,14 | -0,38% | 5.344,00 |
| 27.10.2025 | 25,49 | 25,63 | 25,10 | 25,23 | -0,02% | 12.600,00 |
| 24.10.2025 | 25,48 | 25,48 | 25,11 | 25,24 | -0,39% | 5.186,00 |
| 23.10.2025 | 25,50 | 25,67 | 25,19 | 25,34 | -0,10% | 2.749,00 |
| 22.10.2025 | 25,80 | 26,04 | 25,34 | 25,36 | -1,55% | 3.950,00 |
| 21.10.2025 | 25,45 | 25,80 | 25,33 | 25,76 | 1,43% | 4.971,00 |
| 20.10.2025 | 25,58 | 25,60 | 25,15 | 25,40 | 0,37% | 5.766,00 |
| 17.10.2025 | 25,04 | 25,40 | 24,85 | 25,31 | 0,96% | 8.288,00 |
| 16.10.2025 | 25,65 | 25,73 | 24,96 | 25,07 | -1,73% | 7.827,00 |
| 15.10.2025 | 25,89 | 25,98 | 25,32 | 25,51 | -1,24% | 3.648,00 |
| 14.10.2025 | 25,29 | 25,94 | 25,29 | 25,83 | 1,37% | 5.704,00 |
| 13.10.2025 | 25,20 | 25,98 | 25,10 | 25,48 | 0,30% | 4.344,00 |
| 10.10.2025 | 26,12 | 26,26 | 25,38 | 25,40 | -2,92% | 8.170,00 |
| 09.10.2025 | 26,44 | 26,70 | 26,02 | 26,17 | -1,33% | 7.629,00 |
| 08.10.2025 | 26,44 | 26,63 | 26,18 | 26,52 | 0,58% | 3.234,00 |
| 07.10.2025 | 26,49 | 26,68 | 26,05 | 26,37 | 0,00% | 3.763,00 |
| 06.10.2025 | 26,66 | 26,73 | 26,02 | 26,37 | 0,29% | 5.762,00 |
| 03.10.2025 | 26,02 | 26,57 | 25,88 | 26,29 | 0,97% | 3.702,00 |
| 02.10.2025 | 26,50 | 26,59 | 25,96 | 26,04 | -1,21% | 8.825,00 |
| 01.10.2025 | 26,48 | 26,76 | 26,18 | 26,36 | -1,92% | 4.227,00 |
| 30.09.2025 | 26,91 | 27,07 | 26,57 | 26,87 | 0,15% | 3.664,00 |
| 29.09.2025 | 27,17 | 27,34 | 26,77 | 26,83 | -1,12% | 5.073,00 |
| 26.09.2025 | 27,14 | 27,34 | 27,06 | 27,14 | 0,13% | 11.733,00 |
| 25.09.2025 | 26,96 | 27,28 | 26,87 | 27,10 | 0,85% | 1.473,00 |
| 24.09.2025 | 26,86 | 27,14 | 26,80 | 26,87 | 0,31% | 3.118,00 |
| 23.09.2025 | 26,82 | 27,30 | 26,50 | 26,79 | 0,56% | 2.740,00 |
| 22.09.2025 | 26,94 | 27,12 | 26,56 | 26,64 | -0,89% | 6.922,00 |
| 19.09.2025 | 26,95 | 27,11 | 26,73 | 26,88 | 0,40% | 4.435,00 |
| 18.09.2025 | 27,75 | 27,81 | 26,58 | 26,77 | -2,43% | 9.914,00 |
| 17.09.2025 | 27,39 | 27,65 | 27,12 | 27,44 | 0,83% | 4.282,00 |
| 16.09.2025 | 27,94 | 27,95 | 27,03 | 27,22 | -1,85% | 3.510,00 |
| 15.09.2025 | 28,20 | 28,45 | 27,62 | 27,73 | -1,04% | 2.353,00 |
| 12.09.2025 | 28,42 | 28,54 | 27,65 | 28,02 | -1,64% | 2.695,00 |
| 11.09.2025 | 28,61 | 28,79 | 28,29 | 28,49 | 0,14% | 1.154,00 |
| 10.09.2025 | 28,92 | 28,92 | 28,07 | 28,45 | -1,41% | 2.804,00 |
| 09.09.2025 | 28,92 | 29,11 | 28,74 | 28,85 | 0,17% | 2.050,00 |
| 08.09.2025 | 29,00 | 29,16 | 27,43 | 28,80 | -0,34% | 4.896,00 |
| 05.09.2025 | 29,20 | 29,40 | 28,66 | 28,90 | -0,78% | 2.122,00 |
| 04.09.2025 | 28,92 | 29,61 | 28,91 | 29,13 | 0,28% | 2.966,00 |
| 03.09.2025 | 29,35 | 29,43 | 28,67 | 29,05 | -0,89% | 828,00 |
| 02.09.2025 | 29,09 | 29,35 | 28,91 | 29,31 | 0,37% | 3.034,00 |
| 01.09.2025 | 28,94 | 29,54 | 28,85 | 29,20 | 0,54% | 6.684,00 |
| 29.08.2025 | 28,57 | 29,14 | 28,57 | 29,04 | 1,09% | 3.219,00 |
| 28.08.2025 | 29,04 | 29,20 | 28,49 | 28,73 | -1,13% | 3.016,00 |
| 27.08.2025 | 29,03 | 29,22 | 28,88 | 29,06 | 0,45% | 934,00 |
| 26.08.2025 | 29,20 | 29,73 | 28,79 | 28,93 | -1,26% | 4.636,00 |
| 25.08.2025 | 29,32 | 29,41 | 28,98 | 29,30 | 0,56% | 2.602,00 |
| 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 |