24,218€
1,35%
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 | 24,11 | 23,89 | 24,07 | 0,71% | - |
| 13.11.2025 | 23,84 | 23,90 | 23,84 | 23,90 | 0,15% | - |
| 12.11.2025 | 23,57 | 24,01 | 23,57 | 23,86 | 1,34% | 50,00 |
| 11.11.2025 | 23,18 | 23,55 | 23,18 | 23,55 | 0,71% | 36,00 |
| 10.11.2025 | 23,45 | 23,69 | 23,38 | 23,38 | -0,68% | 100,00 |
| 07.11.2025 | 23,53 | 23,77 | 23,38 | 23,54 | -0,42% | 860,00 |
| 06.11.2025 | 23,88 | 23,90 | 23,64 | 23,64 | 0,13% | 75,00 |
| 05.11.2025 | 23,61 | 23,61 | 23,61 | 23,61 | -0,21% | - |
| 04.11.2025 | 23,06 | 23,66 | 23,06 | 23,66 | 2,05% | 300,00 |
| 03.11.2025 | 23,90 | 24,43 | 23,19 | 23,19 | -3,54% | 581,00 |
| 31.10.2025 | 23,50 | 24,04 | 23,50 | 24,04 | 2,28% | 81,00 |
| 30.10.2025 | 24,45 | 25,00 | 22,76 | 23,50 | -4,02% | 758,00 |
| 29.10.2025 | 25,00 | 25,10 | 24,49 | 24,49 | -2,14% | 1.835,00 |
| 28.10.2025 | 25,01 | 25,52 | 25,01 | 25,02 | -0,52% | 300,00 |
| 27.10.2025 | 25,15 | 25,15 | 25,02 | 25,15 | -0,02% | 350,00 |
| 24.10.2025 | 25,10 | 25,16 | 25,10 | 25,16 | -0,22% | - |
| 23.10.2025 | 25,16 | 25,21 | 25,16 | 25,21 | -0,20% | - |
| 22.10.2025 | 26,13 | 26,13 | 25,26 | 25,26 | -1,67% | 116,00 |
| 21.10.2025 | 25,73 | 25,73 | 25,69 | 25,69 | 1,54% | 20,00 |
| 20.10.2025 | 25,73 | 25,73 | 25,25 | 25,30 | 0,12% | 401,00 |
| 17.10.2025 | 24,90 | 25,27 | 24,90 | 25,27 | 1,26% | 120,00 |
| 16.10.2025 | 25,38 | 25,80 | 24,96 | 24,96 | -1,73% | 100,00 |
| 15.10.2025 | 25,65 | 25,95 | 25,40 | 25,40 | -1,34% | 100,00 |
| 14.10.2025 | 25,02 | 25,74 | 25,02 | 25,74 | 1,38% | - |
| 13.10.2025 | 25,05 | 25,70 | 25,05 | 25,39 | 0,42% | 314,00 |
| 10.10.2025 | 25,95 | 26,20 | 25,29 | 25,29 | -2,75% | 146,00 |
| 09.10.2025 | 26,18 | 26,18 | 26,00 | 26,00 | -1,22% | - |
| 08.10.2025 | 26,16 | 26,32 | 26,14 | 26,32 | 0,25% | 850,00 |
| 07.10.2025 | 26,21 | 26,26 | 26,21 | 26,26 | -0,25% | - |
| 06.10.2025 | 26,25 | 26,32 | 26,25 | 26,32 | 0,32% | - |
| 03.10.2025 | 25,76 | 26,41 | 25,76 | 26,24 | 1,22% | 40,00 |
| 02.10.2025 | 26,26 | 26,26 | 25,92 | 25,92 | -1,56% | - |
| 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 |