34,648€
0,43%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
Ask:
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 34,39 | 34,58 | 34,39 | 34,58 | 0,22% | 386,00 |
| 20.02.2025 | 34,57 | 34,57 | 34,50 | 34,50 | -1,19% | - |
| 19.02.2025 | 34,49 | 34,92 | 34,49 | 34,92 | 3,74% | - |
| 18.02.2025 | 33,66 | 33,66 | 33,66 | 33,66 | -1,16% | 20,00 |
| 17.02.2025 | 33,48 | 34,46 | 33,48 | 34,05 | 1,32% | 179,00 |
| 14.02.2025 | 33,61 | 33,61 | 33,61 | 33,61 | -0,25% | 30,00 |
| 13.02.2025 | 33,40 | 33,69 | 33,40 | 33,69 | 0,31% | - |
| 12.02.2025 | 33,64 | 34,21 | 33,59 | 33,59 | -1,03% | 310,00 |
| 11.02.2025 | 33,02 | 33,96 | 33,02 | 33,94 | 2,83% | 329,00 |
| 10.02.2025 | 33,30 | 33,30 | 33,00 | 33,00 | -0,51% | 30,00 |
| 07.02.2025 | 32,83 | 33,17 | 32,83 | 33,17 | 1,58% | - |
| 06.02.2025 | 32,42 | 32,66 | 32,42 | 32,66 | 1,10% | 678,00 |
| 05.02.2025 | 32,05 | 32,30 | 32,00 | 32,30 | 0,62% | 244,00 |
| 04.02.2025 | 31,86 | 32,10 | 31,86 | 32,10 | -0,43% | 175,00 |
| 03.02.2025 | 32,32 | 32,32 | 32,14 | 32,24 | 0,00% | 100,00 |
| 31.01.2025 | 32,20 | 32,63 | 32,20 | 32,24 | 2,46% | 310,00 |
| 30.01.2025 | 36,14 | 36,14 | 31,45 | 31,47 | -11,96% | 1.174,00 |
| 29.01.2025 | 35,87 | 35,87 | 35,74 | 35,74 | -0,53% | - |
| 28.01.2025 | 36,21 | 36,29 | 35,93 | 35,93 | 1,64% | 1,00 |
| 27.01.2025 | 35,35 | 35,35 | 35,35 | 35,35 | -0,66% | - |
| 24.01.2025 | 35,36 | 35,59 | 35,36 | 35,59 | -0,60% | - |
| 23.01.2025 | 35,25 | 35,80 | 35,25 | 35,80 | 0,62% | 66,00 |
| 22.01.2025 | 35,24 | 35,58 | 35,24 | 35,58 | 0,34% | - |
| 21.01.2025 | 35,16 | 35,49 | 35,16 | 35,46 | -1,28% | 1.250,00 |
| 20.01.2025 | 35,92 | 35,92 | 35,92 | 35,92 | 1,10% | 140,00 |
| 17.01.2025 | 35,01 | 35,53 | 35,01 | 35,53 | 0,72% | 100,00 |
| 16.01.2025 | 35,12 | 35,28 | 35,12 | 35,28 | 0,13% | - |
| 15.01.2025 | 35,06 | 35,23 | 35,06 | 35,23 | 0,43% | 50,00 |
| 14.01.2025 | 35,41 | 35,41 | 35,08 | 35,08 | -1,34% | - |
| 13.01.2025 | 35,26 | 35,56 | 35,26 | 35,56 | 0,51% | 200,00 |
| 10.01.2025 | 35,34 | 35,74 | 35,34 | 35,38 | 0,20% | 700,00 |
| 09.01.2025 | 35,60 | 35,66 | 35,31 | 35,31 | -1,64% | 356,00 |
| 08.01.2025 | 35,50 | 36,44 | 35,50 | 35,90 | 0,48% | 230,00 |
| 07.01.2025 | 35,86 | 35,86 | 35,73 | 35,73 | -2,14% | - |
| 06.01.2025 | 36,51 | 36,51 | 36,51 | 36,51 | -1,15% | - |
| 03.01.2025 | 36,31 | 36,93 | 36,31 | 36,93 | 1,61% | 420,00 |
| 02.01.2025 | 35,75 | 36,35 | 35,75 | 36,35 | 0,80% | - |
| 30.12.2024 | 36,06 | 36,06 | 36,06 | 36,06 | -0,24% | - |
| 27.12.2024 | 36,36 | 36,36 | 36,14 | 36,14 | -0,37% | 2.550,00 |
| 23.12.2024 | 36,66 | 36,66 | 36,28 | 36,28 | -0,62% | 74,00 |
| 20.12.2024 | 35,41 | 36,50 | 35,41 | 36,50 | 1,60% | - |
| 19.12.2024 | 36,03 | 36,29 | 35,93 | 35,93 | -1,92% | 18,00 |
| 18.12.2024 | 36,70 | 36,96 | 36,63 | 36,63 | -0,73% | 514,00 |
| 17.12.2024 | 36,66 | 37,53 | 36,66 | 36,90 | -1,78% | 25,00 |
| 16.12.2024 | 37,57 | 37,57 | 37,57 | 37,57 | -1,12% | - |
| 13.12.2024 | 38,21 | 38,21 | 38,00 | 38,00 | -0,95% | - |
| 12.12.2024 | 37,66 | 38,36 | 37,66 | 38,36 | 1,70% | 50,00 |
| 11.12.2024 | 37,38 | 37,72 | 37,38 | 37,72 | 0,83% | - |
| 10.12.2024 | 37,38 | 37,41 | 37,36 | 37,41 | 1,92% | 350,00 |
| 09.12.2024 | 40,66 | 40,66 | 36,71 | 36,71 | -8,45% | 55,00 |
| 06.12.2024 | 40,10 | 40,10 | 40,10 | 40,10 | -0,77% | - |
| 05.12.2024 | 39,93 | 40,41 | 39,93 | 40,41 | -0,19% | - |
| 04.12.2024 | 40,48 | 40,48 | 40,48 | 40,48 | -0,53% | - |
| 03.12.2024 | 40,87 | 40,87 | 40,61 | 40,70 | -0,49% | 70,00 |
| 02.12.2024 | 40,87 | 40,90 | 40,87 | 40,90 | 0,47% | 15,00 |
| 29.11.2024 | 39,82 | 40,71 | 39,82 | 40,71 | 1,97% | - |
| 28.11.2024 | 39,92 | 39,92 | 39,80 | 39,92 | -0,72% | 25,00 |
| 27.11.2024 | 40,17 | 40,21 | 40,17 | 40,21 | -0,54% | - |
| 26.11.2024 | 41,10 | 41,10 | 40,43 | 40,43 | -1,75% | 500,00 |
| 25.11.2024 | 41,33 | 41,33 | 41,15 | 41,15 | -1,08% | 265,00 |
| 22.11.2024 | 41,10 | 41,60 | 41,10 | 41,60 | -0,15% | - |
| 21.11.2024 | 40,70 | 41,70 | 40,40 | 41,66 | 2,47% | - |
| 20.11.2024 | 40,83 | 41,16 | 40,66 | 40,66 | 1,88% | 100,00 |
| 19.11.2024 | 40,23 | 40,23 | 39,91 | 39,91 | -2,84% | 42,00 |
| 18.11.2024 | 41,08 | 41,08 | 41,08 | 41,08 | 0,93% | 150,00 |
| 15.11.2024 | 40,56 | 41,38 | 40,56 | 40,70 | -1,18% | 250,00 |
| 14.11.2024 | 41,21 | 41,21 | 41,18 | 41,18 | -0,90% | - |
| 13.11.2024 | 41,26 | 41,75 | 41,26 | 41,56 | 0,44% | 11,00 |
| 12.11.2024 | 41,19 | 41,61 | 41,19 | 41,38 | 1,01% | 150,00 |
| 11.11.2024 | 40,73 | 40,96 | 40,73 | 40,96 | 0,32% | 143,00 |
| 08.11.2024 | 40,66 | 40,83 | 40,66 | 40,83 | -0,41% | 332,00 |
| 07.11.2024 | 41,61 | 42,13 | 41,00 | 41,00 | -1,44% | 75,00 |
| 06.11.2024 | 39,91 | 41,60 | 39,91 | 41,60 | 5,89% | 10,00 |
| 05.11.2024 | 38,60 | 39,29 | 38,60 | 39,29 | 0,60% | 51,00 |
| 04.11.2024 | 40,03 | 40,55 | 39,05 | 39,05 | -2,67% | 535,00 |
| 01.11.2024 | 39,94 | 40,34 | 39,94 | 40,12 | 0,64% | 51,00 |
| 31.10.2024 | 38,49 | 41,27 | 38,49 | 39,87 | 2,64% | 1.306,00 |
| 30.10.2024 | 38,42 | 38,84 | 38,42 | 38,84 | 0,10% | - |
| 29.10.2024 | 38,47 | 38,80 | 38,47 | 38,80 | 0,69% | - |
| 28.10.2024 | 38,25 | 38,54 | 38,25 | 38,54 | 0,89% | - |
| 25.10.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -0,34% | - |
| 24.10.2024 | 38,29 | 38,33 | 38,29 | 38,33 | 0,08% | - |
| 23.10.2024 | 38,50 | 38,50 | 38,30 | 38,30 | -0,61% | - |
| 22.10.2024 | 37,11 | 38,73 | 37,11 | 38,53 | 3,13% | 75,00 |
| 21.10.2024 | 38,30 | 38,30 | 37,36 | 37,36 | -3,85% | 650,00 |
| 18.10.2024 | 38,86 | 38,86 | 38,86 | 38,86 | 0,09% | - |
| 17.10.2024 | 38,63 | 38,82 | 38,63 | 38,82 | -0,21% | - |
| 16.10.2024 | 38,20 | 39,12 | 38,20 | 38,90 | 0,78% | 101,00 |
| 15.10.2024 | 38,11 | 38,60 | 38,11 | 38,60 | 0,48% | - |
| 14.10.2024 | 37,46 | 38,42 | 37,46 | 38,42 | 1,59% | 10,00 |
| 11.10.2024 | 37,14 | 37,82 | 37,14 | 37,82 | 0,84% | 10,00 |
| 10.10.2024 | 38,13 | 38,17 | 37,45 | 37,50 | -0,60% | 335,00 |
| 09.10.2024 | 36,95 | 37,73 | 36,95 | 37,73 | 1,40% | - |
| 08.10.2024 | 36,66 | 37,21 | 36,66 | 37,21 | 0,88% | - |
| 07.10.2024 | 37,35 | 37,35 | 36,88 | 36,88 | 0,49% | - |
| 04.10.2024 | 36,70 | 36,70 | 36,70 | 36,70 | -0,47% | - |
| 03.10.2024 | 37,12 | 37,78 | 36,88 | 36,88 | -1,28% | 93,00 |
| 02.10.2024 | 37,09 | 37,79 | 37,09 | 37,36 | 0,40% | 100,00 |
| 01.10.2024 | 37,21 | 37,21 | 37,21 | 37,21 | 0,69% | - |
| 30.09.2024 | 36,95 | 36,95 | 36,95 | 36,95 | -0,79% | - |