21,028€
-1,00%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
Ask:
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.06.2026 | 19,35 | 19,94 | 19,35 | 19,82 | 1,40% | 161,00 |
| 18.06.2026 | 19,56 | 19,69 | 19,54 | 19,54 | -1,84% | 84,00 |
| 17.06.2026 | 20,17 | 20,80 | 19,91 | 19,91 | -4,05% | 1.927,00 |
| 16.06.2026 | 20,46 | 21,17 | 20,46 | 20,75 | 0,12% | 5.883,00 |
| 15.06.2026 | 21,35 | 21,35 | 20,73 | 20,73 | -0,36% | 85,00 |
| 12.06.2026 | 20,46 | 20,80 | 20,46 | 20,80 | 1,12% | 767,00 |
| 11.06.2026 | 20,57 | 20,57 | 20,57 | 20,57 | -0,31% | - |
| 10.06.2026 | 20,41 | 20,92 | 20,41 | 20,64 | 0,71% | 663,00 |
| 09.06.2026 | 20,41 | 20,49 | 20,41 | 20,49 | -0,10% | - |
| 08.06.2026 | 20,46 | 20,51 | 20,46 | 20,51 | -0,19% | - |
| 05.06.2026 | 20,05 | 20,55 | 20,05 | 20,55 | 3,09% | 100,00 |
| 04.06.2026 | 20,15 | 20,75 | 19,93 | 19,93 | -1,44% | 166,00 |
| 03.06.2026 | 21,15 | 21,70 | 20,23 | 20,23 | -5,18% | 305,00 |
| 02.06.2026 | 21,17 | 21,33 | 21,17 | 21,33 | 0,85% | - |
| 01.06.2026 | 21,13 | 21,15 | 21,13 | 21,15 | -0,47% | 35,00 |
| 29.05.2026 | 21,31 | 21,79 | 21,25 | 21,25 | -0,84% | 980,00 |
| 28.05.2026 | 21,57 | 22,02 | 21,42 | 21,43 | -0,46% | 688,00 |
| 27.05.2026 | 21,40 | 21,89 | 21,40 | 21,53 | 0,23% | 1.155,00 |
| 26.05.2026 | 21,54 | 22,32 | 21,47 | 21,48 | -1,58% | 2.970,00 |
| 25.05.2026 | 21,69 | 21,83 | 21,69 | 21,83 | 1,39% | - |
| 22.05.2026 | 21,45 | 21,53 | 21,40 | 21,53 | 0,30% | 1.356,00 |
| 21.05.2026 | 21,26 | 21,53 | 21,26 | 21,46 | 0,56% | 623,00 |
| 20.05.2026 | 21,20 | 21,58 | 21,20 | 21,34 | 0,66% | 105,00 |
| 19.05.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,70% | - |
| 18.05.2026 | 21,21 | 21,61 | 21,21 | 21,35 | 0,52% | 250,00 |
| 15.05.2026 | 21,51 | 21,51 | 21,24 | 21,24 | 0,40% | 2.250,00 |
| 14.05.2026 | 21,16 | 21,16 | 21,16 | 21,16 | -2,06% | - |
| 13.05.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,69% | 100,00 |
| 12.05.2026 | 21,15 | 21,67 | 21,14 | 21,24 | 0,69% | 362,00 |
| 11.05.2026 | 21,89 | 21,89 | 21,10 | 21,10 | -1,86% | 2.146,00 |
| 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 |