31,828€
1,15%
Echtzeit-Aktienkurs Comcast Corp
Bid:
Ask:
Aktienkurse zur Comcast Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 31,26 | 31,93 | 31,26 | 31,71 | 0,78% | 20,00 |
| 15.05.2025 | 30,58 | 31,55 | 30,58 | 31,47 | 2,03% | 25,00 |
| 14.05.2025 | 30,86 | 30,86 | 30,84 | 30,84 | -0,68% | - |
| 13.05.2025 | 30,87 | 31,44 | 30,87 | 31,05 | -0,13% | 500,00 |
| 12.05.2025 | 30,32 | 31,35 | 30,32 | 31,09 | 2,22% | 103,00 |
| 09.05.2025 | 30,29 | 30,42 | 30,29 | 30,42 | -0,16% | - |
| 08.05.2025 | 30,34 | 30,47 | 30,34 | 30,47 | 0,68% | - |
| 07.05.2025 | 30,10 | 30,26 | 30,10 | 30,26 | 0,15% | - |
| 06.05.2025 | 30,08 | 30,22 | 30,08 | 30,22 | -0,67% | - |
| 05.05.2025 | 29,83 | 30,42 | 29,83 | 30,42 | 0,10% | - |
| 02.05.2025 | 29,81 | 30,39 | 29,81 | 30,39 | 1,35% | 200,00 |
| 30.04.2025 | 29,43 | 29,99 | 29,43 | 29,99 | 0,87% | - |
| 29.04.2025 | 29,39 | 29,73 | 29,39 | 29,73 | 0,95% | - |
| 28.04.2025 | 29,52 | 29,52 | 29,45 | 29,45 | -0,41% | - |
| 25.04.2025 | 28,97 | 29,77 | 28,92 | 29,57 | 1,79% | 690,00 |
| 24.04.2025 | 29,88 | 29,88 | 28,36 | 29,05 | -4,24% | 300,00 |
| 23.04.2025 | 29,77 | 30,85 | 29,77 | 30,33 | 2,47% | 800,00 |
| 22.04.2025 | 29,55 | 29,60 | 29,55 | 29,60 | -0,89% | 50,00 |
| 17.04.2025 | 29,37 | 29,87 | 29,37 | 29,87 | 2,09% | - |
| 16.04.2025 | 29,85 | 29,85 | 29,26 | 29,26 | -4,07% | - |
| 15.04.2025 | 29,70 | 30,50 | 29,70 | 30,50 | 1,13% | - |
| 14.04.2025 | 30,08 | 30,16 | 30,08 | 30,16 | 1,46% | 20,00 |
| 11.04.2025 | 29,96 | 29,96 | 29,72 | 29,72 | -0,39% | - |
| 10.04.2025 | 31,37 | 31,37 | 29,84 | 29,84 | -6,36% | - |
| 09.04.2025 | 29,36 | 31,86 | 29,36 | 31,86 | 7,60% | - |
| 08.04.2025 | 30,62 | 30,62 | 29,61 | 29,61 | -3,01% | - |
| 07.04.2025 | 29,77 | 30,53 | 28,40 | 30,53 | -0,67% | 110,00 |
| 04.04.2025 | 31,80 | 31,80 | 30,74 | 30,74 | -5,24% | 800,00 |
| 03.04.2025 | 32,25 | 32,44 | 32,25 | 32,44 | -3,34% | - |
| 02.04.2025 | 33,31 | 33,56 | 33,18 | 33,56 | -1,06% | 96,00 |
| 01.04.2025 | 33,85 | 34,02 | 33,85 | 33,92 | -0,04% | 50,00 |
| 31.03.2025 | 33,13 | 33,93 | 33,13 | 33,93 | 0,33% | 448,00 |
| 28.03.2025 | 34,34 | 34,97 | 33,82 | 33,82 | -1,99% | 20,00 |
| 27.03.2025 | 34,21 | 34,51 | 34,21 | 34,51 | -0,45% | 100,00 |
| 26.03.2025 | 33,99 | 34,66 | 33,94 | 34,66 | 1,57% | 220,00 |
| 25.03.2025 | 33,56 | 34,13 | 33,56 | 34,13 | -0,58% | 10,00 |
| 24.03.2025 | 33,84 | 34,33 | 33,84 | 34,33 | 2,04% | 150,00 |
| 21.03.2025 | 33,36 | 33,88 | 33,36 | 33,64 | 0,34% | 500,00 |
| 20.03.2025 | 33,10 | 33,53 | 33,10 | 33,53 | 1,62% | - |
| 19.03.2025 | 32,61 | 33,00 | 32,61 | 32,99 | 0,58% | 300,00 |
| 18.03.2025 | 32,27 | 32,80 | 32,27 | 32,80 | 0,66% | - |
| 17.03.2025 | 32,13 | 32,59 | 32,13 | 32,59 | 0,45% | 165,00 |
| 14.03.2025 | 31,91 | 32,44 | 31,91 | 32,44 | 1,76% | - |
| 13.03.2025 | 31,90 | 32,17 | 31,88 | 31,88 | -0,98% | 660,00 |
| 12.03.2025 | 32,75 | 32,75 | 32,18 | 32,20 | -1,92% | 200,00 |
| 11.03.2025 | 33,14 | 33,14 | 32,83 | 32,83 | -1,37% | - |
| 10.03.2025 | 34,26 | 34,26 | 33,28 | 33,28 | -3,35% | 31,00 |
| 07.03.2025 | 33,19 | 34,44 | 33,19 | 34,44 | 2,88% | 45,00 |
| 06.03.2025 | 32,44 | 33,47 | 32,44 | 33,47 | 2,00% | 50,00 |
| 05.03.2025 | 33,32 | 33,55 | 32,56 | 32,82 | -4,13% | 400,00 |
| 04.03.2025 | 34,17 | 34,23 | 33,70 | 34,23 | 0,34% | 30,00 |
| 03.03.2025 | 34,31 | 34,31 | 34,12 | 34,12 | -0,90% | - |
| 28.02.2025 | 33,77 | 34,43 | 33,77 | 34,43 | 1,80% | - |
| 27.02.2025 | 33,30 | 33,82 | 33,30 | 33,82 | 1,50% | - |
| 26.02.2025 | 34,03 | 34,03 | 33,32 | 33,32 | -2,06% | 25,00 |
| 25.02.2025 | 34,37 | 34,91 | 34,02 | 34,02 | -1,93% | 626,00 |
| 24.02.2025 | 34,38 | 34,69 | 34,38 | 34,69 | 0,32% | - |
| 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 |