29,895€
0,10%
Echtzeit-Aktienkurs Comcast Corp
Bid:
Ask:
Aktienkurse zur Comcast Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 30,15 | 30,54 | 29,86 | 30,44 | 1,66% | - |
| 05.06.2025 | 30,15 | 30,41 | 29,80 | 29,94 | -0,76% | 300,00 |
| 04.06.2025 | 30,53 | 30,62 | 30,17 | 30,17 | -1,02% | 150,00 |
| 03.06.2025 | 29,93 | 30,50 | 29,85 | 30,48 | 1,62% | - |
| 02.06.2025 | 30,23 | 30,58 | 29,64 | 30,00 | -1,41% | - |
| 30.05.2025 | 30,23 | 30,67 | 30,09 | 30,43 | 0,89% | 100,00 |
| 29.05.2025 | 31,10 | 31,17 | 29,77 | 30,16 | -1,69% | - |
| 28.05.2025 | 30,94 | 31,08 | 30,62 | 30,68 | -0,53% | 4,00 |
| 27.05.2025 | 30,70 | 31,18 | 30,42 | 30,84 | -0,16% | 58,00 |
| 26.05.2025 | 30,58 | 31,14 | 30,22 | 30,89 | 1,63% | 780,00 |
| 23.05.2025 | 30,48 | 30,70 | 30,16 | 30,39 | -1,37% | - |
| 22.05.2025 | 31,04 | 31,37 | 30,65 | 30,82 | -0,64% | - |
| 21.05.2025 | 31,25 | 31,40 | 30,83 | 31,02 | -1,73% | - |
| 20.05.2025 | 31,40 | 31,80 | 31,25 | 31,56 | 0,11% | - |
| 19.05.2025 | 31,54 | 31,73 | 31,24 | 31,53 | -0,96% | - |
| 16.05.2025 | 31,57 | 33,99 | 31,00 | 31,83 | 0,78% | - |
| 15.05.2025 | 30,87 | 31,63 | 30,69 | 31,59 | 2,07% | - |
| 14.05.2025 | 31,17 | 31,17 | 30,49 | 30,94 | -0,41% | - |
| 13.05.2025 | 31,14 | 31,57 | 30,96 | 31,07 | -0,73% | - |
| 12.05.2025 | 30,70 | 31,83 | 30,69 | 31,30 | 2,86% | 225,00 |
| 09.05.2025 | 30,58 | 30,79 | 30,33 | 30,43 | -0,19% | - |
| 08.05.2025 | 30,67 | 30,92 | 30,31 | 30,49 | 0,23% | - |
| 07.05.2025 | 30,38 | 30,71 | 30,10 | 30,42 | 0,31% | - |
| 06.05.2025 | 30,37 | 30,54 | 30,01 | 30,32 | -0,48% | 198,00 |
| 05.05.2025 | 30,11 | 30,68 | 29,93 | 30,47 | -0,01% | - |
| 02.05.2025 | 30,14 | 30,54 | 29,92 | 30,47 | 0,84% | 300,00 |
| 30.04.2025 | 29,77 | 30,23 | 29,16 | 30,22 | 1,37% | - |
| 29.04.2025 | 29,67 | 29,91 | 29,45 | 29,81 | 0,86% | - |
| 28.04.2025 | 29,80 | 30,11 | 29,45 | 29,55 | -0,96% | - |
| 25.04.2025 | 29,26 | 29,87 | 29,09 | 29,84 | 2,31% | - |
| 24.04.2025 | 30,30 | 30,44 | 27,60 | 29,16 | -4,04% | 190,00 |
| 23.04.2025 | 29,94 | 30,90 | 29,90 | 30,39 | 1,56% | - |
| 22.04.2025 | 29,25 | 29,99 | 29,20 | 29,92 | 0,10% | 200,00 |
| 17.04.2025 | 29,66 | 30,22 | 28,83 | 29,89 | 1,48% | - |
| 16.04.2025 | 30,22 | 34,65 | 29,25 | 29,46 | -3,35% | 86,00 |
| 15.04.2025 | 30,01 | 30,79 | 29,99 | 30,48 | 1,29% | 2.643,00 |
| 14.04.2025 | 29,83 | 30,32 | 28,97 | 30,09 | 1,29% | - |
| 11.04.2025 | 30,07 | 30,29 | 29,13 | 29,71 | -1,12% | - |
| 10.04.2025 | 32,00 | 32,02 | 29,57 | 30,04 | -6,50% | - |
| 09.04.2025 | 29,53 | 32,23 | 28,87 | 32,13 | 7,13% | - |
| 08.04.2025 | 30,91 | 32,11 | 29,67 | 29,99 | -2,21% | 900,00 |
| 07.04.2025 | 29,24 | 31,42 | 28,78 | 30,67 | 0,53% | - |
| 04.04.2025 | 32,06 | 32,51 | 30,48 | 30,51 | -5,77% | 1.425,00 |
| 03.04.2025 | 32,78 | 33,07 | 32,10 | 32,38 | -3,93% | - |
| 02.04.2025 | 33,64 | 34,04 | 33,33 | 33,70 | -0,91% | - |
| 01.04.2025 | 33,94 | 34,51 | 33,85 | 34,01 | -0,29% | - |
| 31.03.2025 | 33,63 | 34,42 | 33,50 | 34,11 | 0,80% | 200,00 |
| 28.03.2025 | 34,53 | 34,86 | 33,70 | 33,84 | -2,30% | - |
| 27.03.2025 | 34,71 | 35,00 | 34,38 | 34,64 | -0,37% | - |
| 26.03.2025 | 34,24 | 34,95 | 34,13 | 34,76 | 1,40% | 5,00 |
| 25.03.2025 | 33,83 | 34,28 | 33,19 | 34,28 | 1,43% | 3,00 |
| 24.03.2025 | 34,05 | 34,25 | 33,71 | 33,80 | -0,01% | - |
| 21.03.2025 | 33,68 | 34,04 | 33,23 | 33,80 | 0,58% | 15,00 |
| 20.03.2025 | 33,26 | 33,82 | 32,97 | 33,61 | 1,60% | - |
| 19.03.2025 | 33,03 | 33,27 | 32,87 | 33,08 | 0,51% | - |
| 18.03.2025 | 32,63 | 33,01 | 32,58 | 32,91 | 0,63% | 64,00 |
| 17.03.2025 | 32,29 | 32,89 | 32,22 | 32,71 | 0,60% | 100,00 |
| 14.03.2025 | 32,29 | 32,68 | 31,87 | 32,51 | 1,25% | - |
| 13.03.2025 | 32,21 | 33,10 | 31,93 | 32,11 | -0,34% | 50,00 |
| 12.03.2025 | 33,05 | 33,36 | 31,99 | 32,22 | -2,41% | - |
| 11.03.2025 | 33,46 | 33,47 | 32,49 | 33,01 | -1,26% | - |
| 10.03.2025 | 34,55 | 35,03 | 33,27 | 33,43 | -3,51% | - |
| 07.03.2025 | 33,51 | 34,70 | 33,11 | 34,65 | 3,06% | 100,00 |
| 06.03.2025 | 32,88 | 33,68 | 32,40 | 33,62 | 2,08% | 1.200,00 |
| 05.03.2025 | 33,58 | 33,67 | 32,49 | 32,94 | -1,55% | - |
| 04.03.2025 | 34,47 | 34,72 | 31,83 | 33,46 | -2,53% | - |
| 03.03.2025 | 34,62 | 34,67 | 34,12 | 34,33 | -0,73% | 232,00 |
| 28.02.2025 | 34,03 | 34,65 | 33,98 | 34,58 | 1,63% | - |
| 27.02.2025 | 33,63 | 34,08 | 33,44 | 34,03 | 1,63% | - |
| 26.02.2025 | 34,34 | 34,37 | 33,36 | 33,48 | -1,81% | - |
| 25.02.2025 | 34,70 | 35,21 | 34,03 | 34,10 | -1,72% | - |
| 24.02.2025 | 34,74 | 35,13 | 34,58 | 34,69 | 0,13% | 288,00 |
| 21.02.2025 | 34,71 | 34,99 | 34,62 | 34,65 | -0,04% | - |
| 20.02.2025 | 34,88 | 35,11 | 34,39 | 34,66 | -0,99% | - |
| 19.02.2025 | 34,73 | 35,22 | 34,69 | 35,01 | 0,63% | 600,00 |
| 18.02.2025 | 34,10 | 34,82 | 33,60 | 34,79 | 2,80% | - |
| 17.02.2025 | 33,81 | 34,59 | 33,75 | 33,84 | 0,37% | 15,00 |
| 14.02.2025 | 33,95 | 33,95 | 33,61 | 33,72 | -0,27% | 30,00 |
| 13.02.2025 | 33,62 | 34,04 | 33,33 | 33,81 | 0,65% | 400,00 |
| 12.02.2025 | 33,97 | 34,24 | 33,58 | 33,59 | -1,15% | - |
| 11.02.2025 | 33,29 | 34,11 | 33,03 | 33,98 | 1,58% | 50,00 |
| 10.02.2025 | 33,31 | 33,74 | 33,27 | 33,45 | 0,47% | 600,00 |
| 07.02.2025 | 33,12 | 33,47 | 32,98 | 33,29 | 0,36% | - |
| 06.02.2025 | 32,76 | 33,19 | 32,55 | 33,18 | 1,73% | 50,00 |
| 05.02.2025 | 32,33 | 32,62 | 31,95 | 32,61 | 0,99% | 1.750,00 |
| 04.02.2025 | 32,20 | 32,36 | 31,31 | 32,29 | 0,12% | - |
| 03.02.2025 | 32,14 | 32,77 | 31,98 | 32,25 | -0,31% | 108,00 |
| 31.01.2025 | 32,33 | 36,29 | 31,68 | 32,35 | 1,23% | 1.377,00 |
| 30.01.2025 | 36,30 | 37,81 | 31,00 | 31,96 | -10,90% | 723,00 |
| 29.01.2025 | 36,07 | 36,41 | 35,77 | 35,87 | -0,35% | - |
| 28.01.2025 | 36,35 | 36,77 | 35,92 | 35,99 | -1,27% | - |
| 27.01.2025 | 35,15 | 36,62 | 35,15 | 36,46 | 1,74% | - |
| 24.01.2025 | 35,76 | 35,96 | 35,48 | 35,83 | -0,39% | - |
| 23.01.2025 | 35,57 | 36,03 | 35,46 | 35,97 | 0,94% | - |
| 22.01.2025 | 35,68 | 35,71 | 35,03 | 35,64 | 0,47% | - |
| 21.01.2025 | 35,73 | 35,85 | 35,20 | 35,47 | -0,61% | - |
| 20.01.2025 | 35,76 | 36,02 | 35,10 | 35,69 | 0,27% | - |
| 17.01.2025 | 35,34 | 36,10 | 35,18 | 35,59 | 1,05% | 30,00 |
| 16.01.2025 | 35,52 | 35,66 | 35,12 | 35,22 | -0,63% | - |
| 15.01.2025 | 35,49 | 35,85 | 35,23 | 35,45 | 0,41% | - |