27,285€
0,50%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
Ask:
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 27,28 | 27,30 | 27,12 | 27,27 | 0,45% | - |
| 07.08.2025 | 27,60 | 27,87 | 27,14 | 27,15 | -1,59% | - |
| 06.08.2025 | 28,21 | 28,27 | 27,57 | 27,59 | -1,78% | 300,00 |
| 05.08.2025 | 28,39 | 28,52 | 28,06 | 28,09 | -0,75% | 358,00 |
| 04.08.2025 | 28,31 | 28,44 | 28,04 | 28,30 | 0,92% | - |
| 01.08.2025 | 29,25 | 29,42 | 27,98 | 28,04 | -3,63% | 1.680,00 |
| 31.07.2025 | 28,25 | 30,39 | 28,02 | 29,10 | 2,21% | - |
| 30.07.2025 | 28,62 | 28,88 | 28,36 | 28,47 | 0,18% | 1.433,00 |
| 29.07.2025 | 29,04 | 29,20 | 28,23 | 28,42 | -1,75% | 1.003,00 |
| 28.07.2025 | 28,91 | 29,09 | 28,63 | 28,92 | 0,84% | - |
| 25.07.2025 | 30,15 | 30,24 | 28,30 | 28,68 | -4,67% | 400,00 |
| 24.07.2025 | 30,42 | 30,56 | 30,08 | 30,09 | -0,99% | - |
| 23.07.2025 | 30,13 | 30,53 | 30,11 | 30,39 | 1,27% | - |
| 22.07.2025 | 29,97 | 30,56 | 29,83 | 30,01 | 0,15% | - |
| 21.07.2025 | 29,76 | 30,00 | 29,68 | 29,96 | 0,84% | - |
| 18.07.2025 | 30,07 | 30,09 | 29,63 | 29,71 | -0,67% | 400,00 |
| 17.07.2025 | 29,64 | 30,22 | 29,58 | 29,91 | 1,19% | - |
| 16.07.2025 | 29,87 | 30,12 | 29,35 | 29,56 | -1,25% | - |
| 15.07.2025 | 30,66 | 30,69 | 29,94 | 29,94 | -1,96% | - |
| 14.07.2025 | 29,87 | 30,57 | 29,75 | 30,53 | 1,97% | 1.800,00 |
| 11.07.2025 | 30,32 | 30,48 | 29,91 | 29,94 | -1,11% | 320,00 |
| 10.07.2025 | 30,28 | 30,77 | 30,22 | 30,28 | -0,35% | - |
| 09.07.2025 | 30,75 | 31,00 | 30,22 | 30,38 | -1,04% | - |
| 08.07.2025 | 30,28 | 30,81 | 30,11 | 30,70 | 1,52% | - |
| 07.07.2025 | 30,54 | 30,79 | 30,19 | 30,24 | -0,18% | - |
| 04.07.2025 | 30,50 | 30,98 | 30,28 | 30,30 | -0,98% | - |
| 03.07.2025 | 30,42 | 30,94 | 30,15 | 30,60 | 0,77% | - |
| 02.07.2025 | 30,87 | 30,92 | 30,27 | 30,36 | -1,39% | - |
| 01.07.2025 | 30,26 | 31,14 | 29,28 | 30,79 | 1,67% | - |
| 30.06.2025 | 30,28 | 30,41 | 30,08 | 30,29 | 0,39% | 300,00 |
| 27.06.2025 | 30,16 | 30,37 | 29,95 | 30,17 | 0,30% | - |
| 26.06.2025 | 29,92 | 30,08 | 29,61 | 30,08 | 0,64% | 375,00 |
| 25.06.2025 | 30,30 | 30,40 | 29,86 | 29,89 | -1,47% | 2.542,00 |
| 24.06.2025 | 30,07 | 30,35 | 29,80 | 30,33 | 1,52% | 200,00 |
| 23.06.2025 | 30,05 | 30,34 | 29,59 | 29,88 | -0,33% | 260,00 |
| 20.06.2025 | 29,86 | 30,30 | 29,62 | 29,98 | 0,95% | - |
| 19.06.2025 | 29,90 | 29,92 | 29,64 | 29,70 | -0,52% | - |
| 18.06.2025 | 30,09 | 30,21 | 29,83 | 29,85 | -0,73% | 208,00 |
| 17.06.2025 | 30,14 | 30,44 | 30,00 | 30,07 | -1,01% | - |
| 16.06.2025 | 30,47 | 30,62 | 30,01 | 30,38 | 0,24% | - |
| 13.06.2025 | 30,18 | 30,79 | 30,18 | 30,31 | -0,51% | - |
| 12.06.2025 | 30,40 | 30,61 | 30,26 | 30,46 | -0,64% | - |
| 11.06.2025 | 31,06 | 31,27 | 30,17 | 30,66 | -1,67% | - |
| 10.06.2025 | 30,42 | 31,19 | 30,17 | 31,18 | 3,01% | 400,00 |
| 09.06.2025 | 30,31 | 30,61 | 30,27 | 30,27 | -0,57% | 90,00 |
| 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% | - |