22,070€
-0,14%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
Ask:
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 22,18 | 22,28 | 21,75 | 22,16 | 0,25% | - |
| 05.11.2026 | 21,75 | 22,55 | 21,75 | 22,10 | -0,11% | 827,00 |
| 04.11.2026 | 20,84 | 22,13 | 20,77 | 22,13 | 3,03% | 4.205,00 |
| 03.11.2026 | 21,08 | 22,06 | 21,08 | 21,48 | 1,85% | 4.640,00 |
| 02.11.2026 | 20,44 | 21,14 | 20,44 | 21,09 | 1,76% | 1.661,00 |
| 30.10.2026 | 19,85 | 20,72 | 19,85 | 20,72 | 4,48% | 10,00 |
| 29.10.2026 | 19,29 | 19,83 | 19,29 | 19,83 | 2,74% | 27,00 |
| 28.10.2026 | 19,38 | 19,38 | 19,30 | 19,30 | -1,22% | 800,00 |
| 27.10.2026 | 19,54 | 19,54 | 19,54 | 19,54 | -5,73% | - |
| 26.10.2026 | 20,06 | 20,75 | 20,06 | 20,73 | 2,45% | 5.000,00 |
| 23.10.2026 | 19,98 | 20,24 | 19,98 | 20,24 | -1,24% | - |
| 22.10.2026 | 19,39 | 20,49 | 19,39 | 20,49 | 2,04% | 851,00 |
| 21.10.2026 | 19,74 | 20,08 | 19,74 | 20,08 | 3,23% | 150,00 |
| 20.10.2026 | 19,80 | 19,80 | 19,45 | 19,45 | -0,55% | 14,00 |
| 19.10.2026 | 19,35 | 19,58 | 19,35 | 19,56 | 1,33% | 455,00 |
| 16.10.2026 | 19,15 | 19,30 | 19,15 | 19,30 | 3,50% | - |
| 15.10.2026 | 18,65 | 18,65 | 18,65 | 18,65 | -1,51% | - |
| 14.10.2026 | 18,37 | 18,94 | 18,37 | 18,94 | 3,19% | 132,00 |
| 13.10.2026 | 18,35 | 18,35 | 18,35 | 18,35 | -0,08% | - |
| 12.10.2026 | 18,31 | 18,65 | 18,31 | 18,37 | -1,79% | 10,00 |
| 09.10.2026 | 18,48 | 19,13 | 18,48 | 18,70 | 1,34% | 3.050,00 |
| 08.10.2026 | 18,45 | 18,45 | 18,45 | 18,45 | -1,33% | - |
| 07.10.2026 | 18,69 | 19,20 | 18,69 | 18,70 | -2,14% | 3.220,00 |
| 06.10.2026 | 19,52 | 19,52 | 19,11 | 19,11 | 0,31% | 22,00 |
| 05.10.2026 | 19,05 | 19,29 | 19,05 | 19,05 | 0,46% | 60,00 |
| 02.10.2026 | 19,17 | 19,24 | 18,96 | 18,96 | -2,32% | 200,00 |
| 01.10.2026 | 19,05 | 19,41 | 19,05 | 19,41 | 0,73% | 1.050,00 |
| 30.09.2026 | 18,83 | 19,71 | 18,83 | 19,27 | -0,02% | 2.225,00 |
| 29.09.2026 | 19,06 | 19,43 | 19,06 | 19,27 | 1,08% | 180,00 |
| 28.09.2026 | 19,58 | 19,58 | 19,00 | 19,07 | 0,31% | 332,00 |
| 25.09.2026 | 19,10 | 19,24 | 19,00 | 19,01 | -1,64% | 200,00 |
| 24.09.2026 | 19,55 | 20,12 | 19,33 | 19,33 | -2,35% | 100,00 |
| 23.09.2026 | 19,40 | 19,94 | 19,40 | 19,79 | 1,26% | 133,00 |
| 22.09.2026 | 19,86 | 20,30 | 19,55 | 19,55 | -2,10% | 4.462,00 |
| 21.09.2026 | 20,13 | 20,13 | 19,79 | 19,97 | 1,09% | 1.502,00 |
| 18.09.2026 | 19,88 | 20,14 | 19,75 | 19,75 | -0,50% | 4.154,00 |
| 17.09.2026 | 20,46 | 21,09 | 19,85 | 19,85 | -3,22% | 2.099,00 |
| 16.09.2026 | 21,00 | 21,00 | 20,51 | 20,51 | -3,41% | - |
| 15.09.2026 | 21,30 | 21,30 | 21,24 | 21,24 | -1,46% | - |
| 14.09.2026 | 21,51 | 21,71 | 21,51 | 21,55 | -0,19% | 352,00 |
| 11.09.2026 | 21,52 | 21,59 | 21,52 | 21,59 | 0,00% | - |
| 10.09.2026 | 20,93 | 21,59 | 20,93 | 21,59 | 2,71% | - |
| 09.09.2026 | 22,36 | 22,37 | 21,02 | 21,02 | -6,89% | 1.554,00 |
| 08.09.2026 | 22,43 | 23,03 | 22,43 | 22,58 | 0,53% | 275,00 |
| 07.09.2026 | 22,66 | 22,66 | 22,46 | 22,46 | -1,23% | - |
| 04.09.2026 | 22,73 | 22,74 | 22,73 | 22,74 | -4,66% | - |
| 03.09.2026 | 22,90 | 23,85 | 22,90 | 23,85 | 1,55% | 2.129,00 |
| 02.09.2026 | 22,43 | 23,48 | 22,43 | 23,48 | 3,37% | 450,00 |
| 01.09.2026 | 22,72 | 22,72 | 22,72 | 22,72 | -0,87% | - |
| 31.08.2026 | 23,05 | 23,95 | 22,92 | 22,92 | -1,25% | 1.500,00 |
| 28.08.2026 | 22,41 | 23,21 | 22,41 | 23,21 | 2,22% | - |
| 27.08.2026 | 22,95 | 22,95 | 22,70 | 22,70 | -1,11% | - |
| 26.08.2026 | 22,96 | 22,96 | 22,96 | 22,96 | -0,48% | - |
| 25.08.2026 | 23,07 | 23,07 | 23,07 | 23,07 | 1,23% | - |
| 24.08.2026 | 22,79 | 22,79 | 22,79 | 22,79 | -0,61% | - |
| 21.08.2026 | 22,43 | 22,93 | 22,43 | 22,93 | 2,37% | - |
| 20.08.2026 | 23,06 | 23,08 | 22,40 | 22,40 | -2,03% | 1.045,00 |
| 19.08.2026 | 22,37 | 22,86 | 22,37 | 22,86 | 5,20% | 656,00 |
| 18.08.2026 | 21,73 | 21,73 | 21,73 | 21,73 | -1,32% | - |
| 17.08.2026 | 22,38 | 22,69 | 22,02 | 22,02 | -2,26% | 200,00 |
| 14.08.2026 | 22,43 | 22,53 | 22,43 | 22,53 | 0,31% | - |
| 13.08.2026 | 21,85 | 22,46 | 21,85 | 22,46 | 2,30% | 13.436,00 |
| 12.08.2026 | 21,96 | 21,96 | 21,96 | 21,96 | 0,23% | - |
| 11.08.2026 | 21,60 | 21,91 | 21,60 | 21,91 | 0,99% | 92,00 |
| 10.08.2026 | 21,78 | 22,36 | 21,69 | 21,69 | -0,60% | 1.174,00 |
| 07.08.2026 | 21,59 | 21,82 | 21,51 | 21,82 | 2,83% | 849,00 |
| 06.08.2026 | 21,22 | 21,22 | 21,22 | 21,22 | -0,05% | - |
| 05.08.2026 | 21,23 | 21,23 | 21,23 | 21,23 | -1,12% | - |
| 04.08.2026 | 21,12 | 21,56 | 21,12 | 21,47 | 1,78% | 595,00 |
| 03.08.2026 | 20,55 | 21,10 | 20,55 | 21,10 | 1,69% | 573,00 |
| 31.07.2026 | 20,26 | 20,75 | 20,26 | 20,75 | 0,34% | 1.240,00 |
| 30.07.2026 | 21,20 | 21,20 | 20,68 | 20,68 | -1,31% | 2.000,00 |
| 29.07.2026 | 20,95 | 20,95 | 20,95 | 20,95 | -0,80% | - |
| 28.07.2026 | 19,78 | 21,31 | 19,78 | 21,12 | 8,46% | 300,00 |
| 27.07.2026 | 19,47 | 19,47 | 19,47 | 19,47 | 0,15% | 310,00 |
| 24.07.2026 | 19,16 | 19,44 | 19,16 | 19,44 | -0,30% | - |
| 23.07.2026 | 21,75 | 21,75 | 19,50 | 19,50 | -5,36% | 3.087,00 |
| 22.07.2026 | 20,61 | 20,61 | 20,61 | 20,61 | -1,60% | 1,00 |
| 21.07.2026 | 20,62 | 21,05 | 20,62 | 20,94 | 0,65% | 1.370,00 |
| 20.07.2026 | 21,02 | 21,02 | 20,81 | 20,81 | 0,00% | 52,00 |
| 17.07.2026 | 20,86 | 20,92 | 20,81 | 20,81 | -2,05% | 230,00 |
| 16.07.2026 | 20,26 | 21,24 | 20,26 | 21,24 | 5,12% | 2.200,00 |
| 15.07.2026 | 20,11 | 20,50 | 20,11 | 20,21 | -2,77% | 454,00 |
| 14.07.2026 | 20,78 | 20,78 | 20,78 | 20,78 | -1,02% | - |
| 13.07.2026 | 20,93 | 21,20 | 20,47 | 21,00 | 1,99% | 1.452,00 |
| 10.07.2026 | 20,11 | 20,59 | 20,11 | 20,59 | 2,93% | - |
| 09.07.2026 | 20,23 | 20,23 | 20,00 | 20,00 | -1,57% | 1.200,00 |
| 08.07.2026 | 20,36 | 20,36 | 20,32 | 20,32 | 0,10% | - |
| 07.07.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -0,83% | - |
| 06.07.2026 | 20,66 | 20,66 | 20,47 | 20,47 | -0,78% | - |
| 03.07.2026 | 20,66 | 21,30 | 20,63 | 20,63 | -0,89% | 1.908,00 |
| 02.07.2026 | 20,54 | 20,82 | 20,48 | 20,82 | -1,79% | 4.911,00 |
| 01.07.2026 | 21,01 | 21,20 | 21,01 | 21,20 | -2,24% | 250,00 |
| 30.06.2026 | 20,95 | 21,78 | 20,95 | 21,68 | -14,00% | 1.217,00 |
| 29.06.2026 | 19,99 | 25,21 | 19,99 | 25,21 | 24,71% | 435,00 |
| 26.06.2026 | 19,75 | 20,22 | 19,75 | 20,22 | 2,96% | - |
| 25.06.2026 | 19,63 | 19,63 | 19,63 | 19,63 | -3,04% | - |
| 24.06.2026 | 19,85 | 20,25 | 19,85 | 20,25 | 4,65% | 6.051,00 |
| 23.06.2026 | 19,35 | 19,35 | 19,35 | 19,35 | -0,79% | 254,00 |
| 22.06.2026 | 20,02 | 20,02 | 19,50 | 19,50 | -1,58% | 394,00 |