21,163€
0,11%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
Ask:
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 22,60 | 22,73 | 20,81 | 21,12 | -6,54% | 6.855,00 |
| 08.09.2026 | 22,74 | 22,79 | 22,36 | 22,59 | -0,52% | 2.499,00 |
| 07.09.2026 | 22,90 | 22,99 | 22,70 | 22,71 | -0,51% | 551,00 |
| 04.09.2026 | 23,00 | 23,28 | 22,71 | 22,83 | -0,26% | 3.017,00 |
| 03.09.2026 | 23,16 | 23,31 | 22,81 | 22,89 | -1,42% | 1.044,00 |
| 02.09.2026 | 22,70 | 23,45 | 22,65 | 23,22 | 2,18% | 1.873,00 |
| 01.09.2026 | 22,97 | 23,12 | 22,71 | 22,72 | -1,26% | 4.927,00 |
| 31.08.2026 | 23,30 | 23,40 | 22,93 | 23,01 | -1,01% | 4.376,00 |
| 28.08.2026 | 22,64 | 23,37 | 22,62 | 23,25 | 2,11% | 4.066,00 |
| 27.08.2026 | 23,38 | 23,38 | 22,74 | 22,77 | -2,48% | 4.129,00 |
| 26.08.2026 | 23,32 | 23,38 | 23,13 | 23,35 | -0,14% | 2.120,00 |
| 25.08.2026 | 23,34 | 23,40 | 22,88 | 23,38 | 0,93% | 2.693,00 |
| 24.08.2026 | 22,94 | 23,31 | 22,80 | 23,17 | 0,94% | 9.363,00 |
| 21.08.2026 | 22,70 | 23,10 | 22,49 | 22,95 | 1,45% | 3.505,00 |
| 20.08.2026 | 22,80 | 22,89 | 22,48 | 22,62 | -0,53% | 4.234,00 |
| 19.08.2026 | 22,62 | 23,21 | 22,52 | 22,74 | 0,29% | 4.704,00 |
| 18.08.2026 | 22,01 | 22,68 | 21,99 | 22,68 | 2,62% | 2.660,00 |
| 17.08.2026 | 22,67 | 22,70 | 22,01 | 22,10 | -2,34% | 5.637,00 |
| 14.08.2026 | 22,80 | 22,86 | 22,55 | 22,63 | -0,42% | 5.752,00 |
| 13.08.2026 | 22,13 | 22,77 | 21,95 | 22,72 | 2,97% | 5.890,00 |
| 12.08.2026 | 22,25 | 22,31 | 21,75 | 22,07 | -0,74% | 16.312,00 |
| 11.08.2026 | 21,96 | 22,24 | 21,72 | 22,23 | 2,14% | 3.278,00 |
| 10.08.2026 | 22,05 | 22,16 | 21,45 | 21,77 | -0,82% | 35.331,00 |
| 07.08.2026 | 21,84 | 22,05 | 21,59 | 21,95 | 0,58% | 4.968,00 |
| 06.08.2026 | 21,51 | 21,89 | 21,46 | 21,82 | 2,05% | 9.287,00 |
| 05.08.2026 | 21,48 | 21,77 | 21,08 | 21,38 | -0,95% | 2.835,00 |
| 04.08.2026 | 21,37 | 21,60 | 21,09 | 21,59 | 0,91% | 2.961,00 |
| 03.08.2026 | 20,87 | 21,59 | 20,75 | 21,39 | 2,82% | 4.926,00 |
| 31.07.2026 | 20,60 | 20,94 | 20,26 | 20,81 | 1,49% | 8.344,00 |
| 30.07.2026 | 21,47 | 21,52 | 20,28 | 20,50 | -4,60% | 13.746,00 |
| 29.07.2026 | 21,26 | 21,78 | 20,97 | 21,49 | 1,07% | 4.851,00 |
| 28.07.2026 | 20,05 | 21,27 | 20,03 | 21,26 | 5,55% | 10.930,00 |
| 27.07.2026 | 19,70 | 20,48 | 19,52 | 20,14 | 3,29% | 24.684,00 |
| 24.07.2026 | 19,45 | 19,76 | 18,81 | 19,50 | 0,65% | 38.528,00 |
| 23.07.2026 | 20,63 | 21,37 | 19,32 | 19,38 | -6,17% | 24.677,00 |
| 22.07.2026 | 20,83 | 21,26 | 20,62 | 20,65 | -1,43% | 2.028,00 |
| 21.07.2026 | 20,90 | 21,05 | 20,67 | 20,95 | 0,40% | 6.352,00 |
| 20.07.2026 | 20,82 | 21,01 | 20,48 | 20,87 | 0,29% | 7.589,00 |
| 17.07.2026 | 21,15 | 21,58 | 20,70 | 20,81 | -1,26% | 5.629,00 |
| 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 |