21,595€
0,47%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
Ask:
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.05.2026 | 21,65 | 21,89 | 21,41 | 21,71 | 1,01% | 31,00 |
| 08.05.2026 | 22,25 | 22,25 | 21,50 | 21,50 | -3,11% | 1.856,00 |
| 07.05.2026 | 22,19 | 22,19 | 22,19 | 22,19 | -1,77% | 120,00 |
| 06.05.2026 | 22,42 | 22,70 | 22,42 | 22,59 | 0,18% | 225,00 |
| 05.05.2026 | 22,99 | 22,99 | 22,55 | 22,55 | -1,96% | - |
| 04.05.2026 | 22,97 | 23,00 | 22,97 | 23,00 | -1,16% | - |
| 30.04.2026 | 22,61 | 23,27 | 22,61 | 23,27 | -0,77% | 30,00 |
| 29.04.2026 | 23,45 | 23,45 | 23,45 | 23,45 | -0,17% | - |
| 28.04.2026 | 23,16 | 23,95 | 23,16 | 23,49 | 1,12% | 22,00 |
| 27.04.2026 | 23,26 | 23,69 | 23,23 | 23,23 | -8,17% | 1.067,00 |
| 24.04.2026 | 26,69 | 26,69 | 25,29 | 25,29 | -5,46% | 4.837,00 |
| 23.04.2026 | 24,75 | 27,20 | 24,75 | 26,75 | 7,15% | 1.436,00 |
| 22.04.2026 | 24,69 | 25,12 | 23,99 | 24,97 | 1,53% | 4.181,00 |
| 21.04.2026 | 25,04 | 25,90 | 24,59 | 24,59 | -2,75% | 1.143,00 |
| 20.04.2026 | 24,86 | 25,50 | 24,86 | 25,29 | 0,64% | 1.655,00 |
| 17.04.2026 | 24,76 | 25,13 | 24,76 | 25,13 | 0,98% | 152,00 |
| 16.04.2026 | 23,81 | 24,88 | 23,81 | 24,88 | 5,45% | - |
| 15.04.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -0,92% | - |
| 14.04.2026 | 23,58 | 24,12 | 23,58 | 23,82 | 1,36% | 2.227,00 |
| 13.04.2026 | 23,58 | 24,15 | 23,50 | 23,50 | -0,63% | 264,00 |
| 10.04.2026 | 24,07 | 24,37 | 23,65 | 23,65 | -1,60% | 1.550,00 |
| 09.04.2026 | 23,62 | 24,15 | 23,62 | 24,03 | 0,82% | 656,00 |
| 08.04.2026 | 23,65 | 24,34 | 23,65 | 23,84 | 0,00% | 15,00 |
| 07.04.2026 | 23,73 | 23,84 | 23,73 | 23,84 | -1,08% | 400,00 |
| 02.04.2026 | 23,85 | 24,29 | 23,85 | 24,10 | 0,19% | 940,00 |
| 01.04.2026 | 24,35 | 24,35 | 23,93 | 24,05 | -3,41% | 405,00 |
| 31.03.2026 | 25,06 | 25,06 | 24,85 | 24,90 | -0,74% | 300,00 |
| 30.03.2026 | 24,20 | 25,09 | 24,20 | 25,09 | 1,27% | 41,00 |
| 27.03.2026 | 24,77 | 24,77 | 24,77 | 24,77 | -0,12% | - |
| 26.03.2026 | 24,60 | 24,80 | 24,60 | 24,80 | 0,16% | - |
| 25.03.2026 | 25,16 | 25,62 | 24,76 | 24,76 | -1,88% | 274,00 |
| 24.03.2026 | 24,76 | 25,24 | 24,76 | 25,24 | 1,59% | 301,00 |
| 23.03.2026 | 24,85 | 25,76 | 24,84 | 24,84 | -0,78% | 40,00 |
| 20.03.2026 | 25,25 | 25,25 | 25,04 | 25,04 | 0,58% | 5,00 |
| 19.03.2026 | 24,74 | 24,89 | 24,74 | 24,89 | 0,16% | - |
| 18.03.2026 | 25,91 | 25,91 | 24,85 | 24,85 | -4,28% | - |
| 17.03.2026 | 26,05 | 26,05 | 25,96 | 25,96 | -0,95% | - |
| 16.03.2026 | 26,45 | 26,45 | 26,21 | 26,21 | -0,15% | 178,00 |
| 13.03.2026 | 25,96 | 26,25 | 25,96 | 26,25 | 0,61% | - |
| 12.03.2026 | 26,16 | 26,58 | 26,09 | 26,09 | -0,86% | 780,00 |
| 11.03.2026 | 26,45 | 26,47 | 26,32 | 26,32 | -1,28% | 200,00 |
| 10.03.2026 | 26,30 | 26,86 | 26,30 | 26,66 | 0,34% | 190,00 |
| 09.03.2026 | 26,85 | 26,85 | 26,57 | 26,57 | -2,99% | - |
| 06.03.2026 | 27,00 | 27,39 | 27,00 | 27,39 | 1,16% | - |
| 05.03.2026 | 27,24 | 27,24 | 27,07 | 27,07 | -1,22% | - |
| 04.03.2026 | 26,13 | 27,41 | 26,13 | 27,41 | 3,05% | 3.847,00 |
| 03.03.2026 | 25,85 | 26,60 | 25,85 | 26,60 | 0,99% | 1.356,00 |
| 02.03.2026 | 25,65 | 26,89 | 25,65 | 26,34 | 0,77% | 60,00 |
| 27.02.2026 | 26,65 | 26,65 | 25,86 | 26,14 | 0,40% | 228,00 |
| 26.02.2026 | 25,89 | 26,44 | 25,89 | 26,03 | -0,02% | 37,00 |
| 25.02.2026 | 26,47 | 26,47 | 26,04 | 26,04 | -2,82% | - |
| 24.02.2026 | 26,70 | 27,20 | 26,50 | 26,79 | -0,19% | 1.538,00 |
| 23.02.2026 | 26,09 | 26,84 | 26,09 | 26,84 | 1,40% | 30,00 |
| 20.02.2026 | 27,04 | 27,04 | 26,47 | 26,47 | -0,26% | 1.038,00 |
| 19.02.2026 | 26,50 | 27,11 | 26,50 | 26,54 | -0,99% | 89,00 |
| 18.02.2026 | 26,50 | 27,06 | 26,50 | 26,81 | 0,60% | 835,00 |
| 17.02.2026 | 26,50 | 26,65 | 26,50 | 26,65 | 0,55% | - |
| 16.02.2026 | 26,46 | 26,50 | 26,46 | 26,50 | -0,34% | - |
| 13.02.2026 | 26,37 | 26,85 | 26,37 | 26,59 | -0,89% | 100,00 |
| 12.02.2026 | 27,15 | 27,40 | 26,83 | 26,83 | -1,90% | 692,00 |
| 11.02.2026 | 26,88 | 27,55 | 26,88 | 27,35 | 0,90% | 3.185,00 |
| 10.02.2026 | 26,10 | 27,20 | 26,10 | 27,11 | 2,53% | 1.650,00 |
| 09.02.2026 | 27,00 | 27,00 | 26,21 | 26,44 | 0,13% | 2.723,00 |
| 06.02.2026 | 26,43 | 26,53 | 25,92 | 26,40 | 1,15% | 390,00 |
| 05.02.2026 | 25,52 | 26,10 | 25,52 | 26,10 | 0,83% | 2.159,00 |
| 04.02.2026 | 25,06 | 25,89 | 25,06 | 25,89 | 4,00% | - |
| 03.02.2026 | 24,89 | 24,89 | 24,89 | 24,89 | -1,09% | - |
| 02.02.2026 | 25,35 | 25,35 | 24,85 | 25,17 | 1,13% | 1.804,00 |
| 30.01.2026 | 24,27 | 24,99 | 24,27 | 24,89 | 2,75% | 20,00 |
| 29.01.2026 | 23,74 | 24,65 | 23,74 | 24,22 | 2,80% | 140,00 |
| 28.01.2026 | 23,76 | 23,76 | 23,56 | 23,56 | -0,70% | 660,00 |
| 27.01.2026 | 24,58 | 25,05 | 23,73 | 23,73 | -4,01% | 100,00 |
| 26.01.2026 | 24,58 | 24,72 | 24,58 | 24,72 | 0,55% | - |
| 23.01.2026 | 24,78 | 25,07 | 24,58 | 24,58 | -0,53% | 280,00 |
| 22.01.2026 | 24,68 | 25,08 | 24,68 | 24,71 | 0,35% | 980,00 |
| 21.01.2026 | 24,39 | 24,63 | 24,39 | 24,63 | 2,86% | 1.500,00 |
| 20.01.2026 | 23,99 | 24,10 | 23,91 | 23,94 | 2,18% | 293,00 |
| 19.01.2026 | 24,08 | 24,08 | 23,43 | 23,43 | -2,17% | 142,00 |
| 16.01.2026 | 24,29 | 24,83 | 23,95 | 23,95 | -1,48% | 1.310,00 |
| 15.01.2026 | 24,27 | 24,68 | 24,26 | 24,31 | 0,50% | 1.003,00 |
| 14.01.2026 | 24,59 | 24,59 | 24,19 | 24,19 | -0,64% | 513,00 |
| 13.01.2026 | 24,87 | 24,87 | 24,35 | 24,35 | -1,72% | - |
| 12.01.2026 | 23,92 | 24,77 | 23,92 | 24,77 | 1,91% | 646,00 |
| 09.01.2026 | 23,98 | 24,61 | 23,98 | 24,31 | 0,60% | 201,00 |
| 08.01.2026 | 23,48 | 24,30 | 23,48 | 24,16 | 2,01% | 96,00 |
| 07.01.2026 | 23,26 | 23,83 | 23,26 | 23,69 | 1,63% | 1.269,00 |
| 06.01.2026 | 23,86 | 24,04 | 23,31 | 23,31 | -2,45% | 2.135,00 |
| 05.01.2026 | 24,00 | 24,20 | 23,89 | 23,89 | -5,61% | 300,00 |
| 02.01.2026 | 25,29 | 25,48 | 25,29 | 25,31 | 0,60% | 160,00 |
| 30.12.2025 | 25,06 | 25,16 | 25,06 | 25,16 | -0,44% | - |
| 29.12.2025 | 25,57 | 25,57 | 25,11 | 25,27 | 2,02% | 394,00 |
| 23.12.2025 | 24,66 | 25,09 | 24,66 | 24,77 | -0,14% | 564,00 |
| 22.12.2025 | 25,13 | 25,13 | 24,81 | 24,81 | -2,16% | 140,00 |
| 19.12.2025 | 25,68 | 25,88 | 25,24 | 25,35 | -1,41% | - |
| 18.12.2025 | 25,66 | 25,72 | 25,66 | 25,72 | -0,19% | - |
| 17.12.2025 | 25,20 | 25,77 | 25,20 | 25,77 | 2,06% | 270,00 |
| 16.12.2025 | 23,72 | 25,25 | 23,72 | 25,25 | 5,52% | 100,00 |
| 15.12.2025 | 23,06 | 24,14 | 23,06 | 23,93 | 3,21% | 30,00 |
| 12.12.2025 | 23,35 | 23,35 | 23,18 | 23,18 | -0,60% | 250,00 |
| 11.12.2025 | 23,36 | 23,36 | 23,20 | 23,32 | -0,93% | 120,00 |