26,438€
0,41%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
Ask:
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 26,51 | 26,51 | 26,26 | 26,42 | 0,35% | - |
| 01.10.2025 | 26,07 | 26,91 | 26,07 | 26,33 | -1,46% | 265,00 |
| 30.09.2025 | 26,67 | 26,72 | 26,61 | 26,72 | -0,41% | 192,00 |
| 29.09.2025 | 26,91 | 26,91 | 26,83 | 26,83 | -0,63% | - |
| 26.09.2025 | 26,92 | 27,00 | 26,92 | 27,00 | -0,04% | - |
| 25.09.2025 | 26,68 | 27,01 | 26,68 | 27,01 | 1,52% | - |
| 24.09.2025 | 26,58 | 26,61 | 26,58 | 26,61 | -0,30% | 1,00 |
| 23.09.2025 | 26,36 | 26,69 | 26,36 | 26,69 | 0,47% | - |
| 22.09.2025 | 27,20 | 27,20 | 26,56 | 26,56 | -0,78% | 71,00 |
| 19.09.2025 | 26,71 | 26,77 | 26,71 | 26,77 | 0,87% | - |
| 18.09.2025 | 27,50 | 27,51 | 26,54 | 26,54 | -3,14% | 683,00 |
| 17.09.2025 | 26,97 | 27,40 | 26,97 | 27,40 | 0,96% | 300,00 |
| 16.09.2025 | 27,52 | 28,03 | 27,14 | 27,14 | -1,58% | 144,00 |
| 15.09.2025 | 27,97 | 27,97 | 27,58 | 27,58 | -1,27% | 50,00 |
| 12.09.2025 | 28,28 | 28,28 | 27,93 | 27,93 | -1,34% | - |
| 11.09.2025 | 28,60 | 28,72 | 28,31 | 28,31 | -2,26% | 500,00 |
| 10.09.2025 | 28,49 | 28,97 | 28,49 | 28,97 | 0,53% | 15,00 |
| 09.09.2025 | 28,91 | 29,03 | 28,62 | 28,81 | 0,13% | 16,00 |
| 08.09.2025 | 28,99 | 29,16 | 27,43 | 28,78 | -0,59% | 200,00 |
| 05.09.2025 | 28,95 | 28,95 | 28,95 | 28,95 | -0,33% | - |
| 04.09.2025 | 28,90 | 29,04 | 28,90 | 29,04 | 0,48% | - |
| 03.09.2025 | 29,09 | 29,09 | 28,90 | 28,90 | -0,98% | - |
| 02.09.2025 | 28,63 | 29,19 | 28,63 | 29,19 | 0,97% | - |
| 01.09.2025 | 28,65 | 29,25 | 28,65 | 28,91 | 0,26% | 34,00 |
| 29.08.2025 | 28,43 | 28,83 | 28,43 | 28,83 | 0,96% | - |
| 28.08.2025 | 28,75 | 28,75 | 28,56 | 28,56 | -1,31% | - |
| 27.08.2025 | 28,76 | 28,94 | 28,76 | 28,94 | 0,42% | - |
| 26.08.2025 | 29,08 | 29,90 | 28,82 | 28,82 | -1,12% | 140,00 |
| 25.08.2025 | 29,01 | 29,14 | 29,01 | 29,14 | 0,60% | - |
| 22.08.2025 | 28,75 | 29,35 | 28,72 | 28,97 | 0,82% | 11,00 |
| 21.08.2025 | 28,30 | 28,73 | 28,30 | 28,73 | 0,79% | - |
| 20.08.2025 | 29,25 | 29,42 | 28,51 | 28,51 | -1,35% | 351,00 |
| 19.08.2025 | 28,27 | 28,90 | 28,27 | 28,90 | 1,10% | - |
| 18.08.2025 | 28,46 | 28,58 | 28,46 | 28,58 | 0,35% | - |
| 15.08.2025 | 27,97 | 28,48 | 27,97 | 28,48 | 1,19% | - |
| 14.08.2025 | 27,85 | 28,15 | 27,85 | 28,15 | 0,30% | - |
| 13.08.2025 | 27,21 | 28,06 | 27,21 | 28,06 | 2,60% | - |
| 12.08.2025 | 26,76 | 27,35 | 26,57 | 27,35 | 1,58% | 964,00 |
| 11.08.2025 | 27,01 | 27,43 | 26,93 | 26,93 | -0,65% | 24,00 |
| 08.08.2025 | 27,04 | 27,10 | 27,04 | 27,10 | 0,00% | - |
| 07.08.2025 | 27,60 | 27,60 | 27,10 | 27,10 | -1,81% | 50,00 |
| 06.08.2025 | 27,93 | 27,93 | 27,60 | 27,60 | -1,43% | 85,00 |
| 05.08.2025 | 28,11 | 28,40 | 28,00 | 28,00 | -0,14% | 350,00 |
| 04.08.2025 | 28,06 | 28,06 | 28,04 | 28,04 | -3,33% | 100,00 |
| 01.08.2025 | 29,01 | 29,01 | 29,01 | 29,01 | 0,09% | - |
| 31.07.2025 | 28,20 | 29,14 | 28,20 | 28,98 | 2,22% | 78,00 |
| 30.07.2025 | 28,26 | 28,35 | 28,26 | 28,35 | 0,64% | - |
| 29.07.2025 | 28,74 | 28,74 | 28,17 | 28,17 | -2,19% | - |
| 28.07.2025 | 28,64 | 28,80 | 28,64 | 28,80 | 0,68% | 65,00 |
| 25.07.2025 | 29,86 | 29,86 | 28,61 | 28,61 | -4,73% | - |
| 24.07.2025 | 30,13 | 30,57 | 30,03 | 30,03 | -0,73% | 70,00 |
| 23.07.2025 | 29,85 | 30,25 | 29,85 | 30,25 | 1,12% | - |
| 22.07.2025 | 29,68 | 29,91 | 29,68 | 29,91 | 0,28% | - |
| 21.07.2025 | 29,47 | 29,83 | 29,47 | 29,83 | 0,13% | 80,00 |
| 18.07.2025 | 29,79 | 29,79 | 29,79 | 29,79 | -0,15% | - |
| 17.07.2025 | 29,34 | 30,07 | 29,34 | 29,83 | 0,62% | 65,00 |
| 16.07.2025 | 29,62 | 30,27 | 29,62 | 29,65 | -0,89% | 200,00 |
| 15.07.2025 | 30,35 | 30,35 | 29,91 | 29,91 | -1,64% | - |
| 14.07.2025 | 29,63 | 30,41 | 29,63 | 30,41 | 1,65% | 30,00 |
| 11.07.2025 | 30,06 | 30,06 | 29,86 | 29,92 | -1,04% | 146,00 |
| 10.07.2025 | 30,00 | 30,23 | 30,00 | 30,23 | -2,84% | - |
| 09.07.2025 | 30,61 | 31,12 | 30,61 | 31,12 | 1,63% | 27,00 |
| 08.07.2025 | 30,01 | 30,62 | 30,01 | 30,62 | 1,73% | - |
| 07.07.2025 | 30,31 | 30,31 | 30,10 | 30,10 | -0,25% | 50,00 |
| 04.07.2025 | 30,35 | 30,35 | 30,17 | 30,17 | -1,16% | - |
| 03.07.2025 | 30,11 | 30,53 | 30,11 | 30,53 | 0,99% | - |
| 02.07.2025 | 30,67 | 30,67 | 30,23 | 30,23 | -1,69% | - |
| 01.07.2025 | 30,01 | 31,01 | 30,01 | 30,75 | 1,94% | 48,00 |
| 30.06.2025 | 30,00 | 30,16 | 30,00 | 30,16 | 0,57% | 175,00 |
| 27.06.2025 | 29,88 | 29,99 | 29,88 | 29,99 | 0,22% | - |
| 26.06.2025 | 29,66 | 29,93 | 29,66 | 29,93 | -0,66% | - |
| 25.06.2025 | 30,13 | 30,13 | 30,13 | 30,13 | -0,28% | - |
| 24.06.2025 | 29,79 | 30,21 | 29,79 | 30,21 | 0,85% | - |
| 23.06.2025 | 29,86 | 29,96 | 29,86 | 29,96 | 0,35% | 120,00 |
| 20.06.2025 | 29,62 | 30,05 | 29,62 | 29,85 | 1,48% | 30,00 |
| 19.06.2025 | 29,68 | 29,68 | 29,42 | 29,42 | -2,03% | - |
| 18.06.2025 | 29,85 | 30,03 | 29,85 | 30,03 | 0,17% | 10,00 |
| 17.06.2025 | 29,86 | 29,98 | 29,86 | 29,98 | -0,68% | - |
| 16.06.2025 | 30,18 | 30,18 | 30,18 | 30,18 | -0,17% | - |
| 13.06.2025 | 29,90 | 30,38 | 29,90 | 30,23 | -0,20% | 23,00 |
| 12.06.2025 | 30,09 | 30,29 | 30,09 | 30,29 | -0,79% | - |
| 11.06.2025 | 30,76 | 30,76 | 30,53 | 30,53 | -1,52% | - |
| 10.06.2025 | 30,02 | 31,00 | 30,02 | 31,00 | 2,16% | - |
| 09.06.2025 | 30,03 | 30,35 | 30,03 | 30,35 | -0,43% | - |
| 06.06.2025 | 29,90 | 30,48 | 29,90 | 30,48 | 1,92% | 980,00 |
| 05.06.2025 | 29,85 | 30,69 | 29,85 | 29,90 | -0,81% | 500,00 |
| 04.06.2025 | 30,23 | 30,23 | 30,01 | 30,15 | -0,58% | 1.020,00 |
| 03.06.2025 | 29,66 | 30,32 | 29,66 | 30,32 | 1,44% | - |
| 02.06.2025 | 29,98 | 30,62 | 29,89 | 29,89 | -1,97% | 1.535,00 |
| 30.05.2025 | 29,92 | 30,79 | 29,92 | 30,49 | 1,85% | 20,00 |
| 29.05.2025 | 30,65 | 30,65 | 29,94 | 29,94 | -2,38% | 42,00 |
| 28.05.2025 | 30,61 | 31,23 | 30,61 | 30,67 | -0,33% | 10,00 |
| 27.05.2025 | 30,42 | 30,77 | 30,42 | 30,77 | -1,54% | 10,00 |
| 26.05.2025 | 30,35 | 31,25 | 30,35 | 31,25 | 2,88% | 36,00 |
| 23.05.2025 | 30,17 | 30,60 | 30,17 | 30,37 | -1,27% | 200,00 |
| 22.05.2025 | 30,69 | 30,76 | 30,69 | 30,76 | -0,24% | - |
| 21.05.2025 | 30,93 | 30,93 | 30,84 | 30,84 | -1,92% | 72,00 |
| 20.05.2025 | 31,16 | 31,44 | 31,16 | 31,44 | 0,30% | - |
| 19.05.2025 | 31,25 | 31,35 | 31,25 | 31,35 | -1,15% | 100,00 |
| 16.05.2025 | 31,26 | 31,93 | 31,26 | 31,71 | 0,78% | 20,00 |