21,028€
3,23%
Echtzeit-Aktienkurs Comcast Corp
Bid:
Ask:
Aktienkurse zur Comcast Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 20,50 | 21,22 | 20,42 | 21,07 | 3,45% | 3.807,00 |
| 15.07.2026 | 20,40 | 20,83 | 20,28 | 20,37 | -0,02% | 3.249,00 |
| 14.07.2026 | 21,01 | 21,14 | 20,38 | 20,38 | -3,06% | 8.494,00 |
| 13.07.2026 | 20,71 | 21,31 | 20,61 | 21,02 | 1,80% | 5.984,00 |
| 10.07.2026 | 20,35 | 20,76 | 20,30 | 20,65 | 1,84% | 1.734,00 |
| 09.07.2026 | 20,48 | 20,48 | 19,95 | 20,27 | -0,76% | 3.556,00 |
| 08.07.2026 | 20,62 | 20,84 | 20,39 | 20,43 | -0,62% | 6.073,00 |
| 07.07.2026 | 20,52 | 21,20 | 20,45 | 20,56 | 0,51% | 6.809,00 |
| 06.07.2026 | 20,97 | 21,15 | 20,34 | 20,45 | -2,50% | 12.313,00 |
| 03.07.2026 | 20,88 | 21,27 | 20,61 | 20,98 | 1,29% | 6.955,00 |
| 02.07.2026 | 20,95 | 21,09 | 20,17 | 20,71 | -0,73% | 9.768,00 |
| 01.07.2026 | 21,25 | 21,66 | 20,73 | 20,86 | -2,65% | 11.424,00 |
| 30.06.2026 | 21,50 | 21,95 | 21,10 | 21,43 | -0,09% | 17.536,00 |
| 29.06.2026 | 20,33 | 26,00 | 20,16 | 21,45 | 5,95% | 75.338,00 |
| 26.06.2026 | 20,02 | 20,38 | 19,89 | 20,24 | 0,68% | 7.656,00 |
| 25.06.2026 | 19,99 | 20,23 | 19,63 | 20,11 | 0,81% | 9.135,00 |
| 24.06.2026 | 20,09 | 20,35 | 19,77 | 19,94 | -1,20% | 5.938,00 |
| 23.06.2026 | 19,70 | 20,25 | 19,50 | 20,19 | 3,12% | 9.670,00 |
| 22.06.2026 | 19,74 | 20,11 | 19,38 | 19,58 | -1,63% | 17.763,00 |
| 19.06.2026 | 19,58 | 20,24 | 19,56 | 19,90 | 1,00% | 8.655,00 |
| 18.06.2026 | 19,95 | 20,35 | 19,65 | 19,70 | 0,21% | 16.332,00 |
| 17.06.2026 | 20,58 | 20,61 | 19,66 | 19,66 | -2,78% | 15.604,00 |
| 16.06.2026 | 20,72 | 20,84 | 20,09 | 20,22 | -2,74% | 4.632,00 |
| 15.06.2026 | 21,20 | 21,26 | 20,75 | 20,79 | -1,02% | 5.982,00 |
| 12.06.2026 | 20,68 | 21,14 | 20,60 | 21,01 | 1,13% | 9.448,00 |
| 11.06.2026 | 20,84 | 21,04 | 20,61 | 20,77 | 0,33% | 9.070,00 |
| 10.06.2026 | 20,78 | 20,95 | 20,48 | 20,71 | 0,38% | 5.068,00 |
| 09.06.2026 | 20,68 | 20,80 | 20,43 | 20,63 | 0,08% | 6.706,00 |
| 08.06.2026 | 20,68 | 20,88 | 20,36 | 20,61 | -0,42% | 9.577,00 |
| 05.06.2026 | 20,49 | 20,78 | 20,13 | 20,70 | 3,35% | 8.844,00 |
| 04.06.2026 | 20,55 | 20,84 | 19,91 | 20,03 | -1,80% | 20.164,00 |
| 03.06.2026 | 21,37 | 21,62 | 20,22 | 20,40 | -4,96% | 19.032,00 |
| 02.06.2026 | 21,31 | 21,67 | 21,25 | 21,46 | -0,34% | 4.072,00 |
| 01.06.2026 | 21,49 | 21,57 | 21,11 | 21,53 | 1,32% | 15.754,00 |
| 29.05.2026 | 21,58 | 21,73 | 21,24 | 21,25 | -1,12% | 4.246,00 |
| 28.05.2026 | 21,86 | 22,00 | 21,45 | 21,49 | -0,81% | 5.141,00 |
| 27.05.2026 | 21,76 | 22,17 | 21,46 | 21,67 | 0,49% | 4.750,00 |
| 26.05.2026 | 21,80 | 22,00 | 21,36 | 21,56 | -1,91% | 8.198,00 |
| 25.05.2026 | 21,90 | 22,04 | 21,70 | 21,98 | 1,22% | 6.571,00 |
| 22.05.2026 | 21,69 | 21,84 | 21,47 | 21,72 | 0,75% | 5.008,00 |
| 21.05.2026 | 21,51 | 21,64 | 21,23 | 21,56 | 0,41% | 11.546,00 |
| 20.05.2026 | 21,45 | 21,65 | 21,34 | 21,47 | 0,41% | 7.305,00 |
| 19.05.2026 | 21,41 | 21,75 | 21,29 | 21,38 | 0,00% | 8.244,00 |
| 18.05.2026 | 21,28 | 21,79 | 21,15 | 21,38 | 0,48% | 4.784,00 |
| 15.05.2026 | 21,90 | 22,05 | 21,26 | 21,28 | -1,17% | 8.046,00 |
| 14.05.2026 | 21,41 | 21,89 | 21,18 | 21,53 | 0,78% | 12.907,00 |
| 13.05.2026 | 21,44 | 21,64 | 20,97 | 21,36 | 0,21% | 9.250,00 |
| 12.05.2026 | 21,50 | 21,62 | 21,16 | 21,32 | 0,42% | 8.550,00 |
| 11.05.2026 | 21,74 | 21,77 | 21,12 | 21,23 | -1,86% | 15.789,00 |
| 08.05.2026 | 22,50 | 22,62 | 21,62 | 21,63 | -3,12% | 12.876,00 |
| 07.05.2026 | 22,52 | 22,66 | 22,25 | 22,33 | -0,78% | 3.601,00 |
| 06.05.2026 | 22,64 | 22,83 | 22,30 | 22,50 | -0,60% | 4.810,00 |
| 05.05.2026 | 23,25 | 23,38 | 22,42 | 22,64 | -2,12% | 4.432,00 |
| 04.05.2026 | 23,20 | 23,42 | 22,95 | 23,13 | -0,09% | 3.671,00 |
| 30.04.2026 | 22,87 | 23,30 | 22,76 | 23,15 | 0,87% | 7.121,00 |
| 29.04.2026 | 23,69 | 23,85 | 22,78 | 22,95 | -2,59% | 4.764,00 |
| 28.04.2026 | 23,43 | 24,17 | 23,31 | 23,56 | 0,66% | 9.233,00 |
| 27.04.2026 | 23,61 | 23,84 | 23,29 | 23,40 | -0,75% | 8.533,00 |
| 24.04.2026 | 26,92 | 27,03 | 23,55 | 23,58 | -12,97% | 10.777,00 |
| 23.04.2026 | 24,90 | 27,51 | 24,90 | 27,10 | 8,06% | 12.392,00 |
| 22.04.2026 | 24,96 | 25,22 | 24,51 | 25,08 | 1,36% | 3.613,00 |
| 21.04.2026 | 25,33 | 25,46 | 24,61 | 24,74 | -2,68% | 2.907,00 |
| 20.04.2026 | 25,11 | 25,57 | 25,10 | 25,42 | 1,03% | 2.189,00 |
| 17.04.2026 | 24,99 | 25,23 | 24,65 | 25,16 | 0,74% | 2.142,00 |
| 16.04.2026 | 24,06 | 24,99 | 23,95 | 24,98 | 4,06% | 1.431,00 |
| 15.04.2026 | 23,86 | 24,16 | 23,75 | 24,00 | 0,16% | 3.892,00 |
| 14.04.2026 | 23,86 | 24,08 | 23,61 | 23,96 | 0,75% | 2.789,00 |
| 13.04.2026 | 23,73 | 24,18 | 23,56 | 23,79 | 0,12% | 2.052,00 |
| 10.04.2026 | 24,28 | 24,34 | 23,73 | 23,76 | -1,58% | 3.354,00 |
| 09.04.2026 | 23,94 | 24,16 | 23,64 | 24,14 | 0,85% | 1.470,00 |
| 08.04.2026 | 23,80 | 24,31 | 23,67 | 23,94 | 0,27% | 2.841,00 |
| 07.04.2026 | 24,11 | 24,11 | 23,78 | 23,87 | -1,38% | 1.337,00 |
| 02.04.2026 | 24,40 | 24,48 | 23,92 | 24,21 | 0,07% | 25.494,00 |
| 01.04.2026 | 24,82 | 24,93 | 23,91 | 24,19 | -3,18% | 12.837,00 |
| 31.03.2026 | 25,34 | 25,48 | 24,62 | 24,99 | -0,81% | 10.227,00 |
| 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 |