41,500€
1,99%
Echtzeit-Aktienkurs Comcast Corp
Bid:
Ask:
Aktienkurse zur Comcast Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 40,71 | 41,70 | 40,40 | 41,53 | 1,82% | - |
| 20.11.2024 | 41,06 | 41,59 | 39,88 | 40,79 | 2,10% | - |
| 19.11.2024 | 40,53 | 40,84 | 39,95 | 39,95 | -1,60% | - |
| 18.11.2024 | 40,70 | 40,89 | 40,36 | 40,60 | -0,33% | - |
| 15.11.2024 | 40,93 | 41,58 | 40,30 | 40,73 | -1,50% | - |
| 14.11.2024 | 41,54 | 41,90 | 40,87 | 41,35 | -0,55% | 441,00 |
| 13.11.2024 | 41,37 | 41,80 | 41,00 | 41,58 | 0,27% | 822,00 |
| 12.11.2024 | 41,55 | 42,12 | 41,26 | 41,47 | -0,07% | 310,00 |
| 11.11.2024 | 41,09 | 41,91 | 40,77 | 41,50 | 1,31% | - |
| 08.11.2024 | 41,03 | 41,42 | 40,60 | 40,96 | 0,16% | - |
| 07.11.2024 | 42,05 | 42,07 | 40,87 | 40,89 | -2,74% | 878,00 |
| 06.11.2024 | 40,44 | 42,11 | 40,25 | 42,04 | 7,97% | 100,00 |
| 05.11.2024 | 39,16 | 39,50 | 38,82 | 38,94 | -0,43% | 600,00 |
| 04.11.2024 | 40,33 | 40,45 | 39,07 | 39,11 | -2,90% | - |
| 01.11.2024 | 40,19 | 41,20 | 39,66 | 40,28 | 0,65% | - |
| 31.10.2024 | 39,00 | 42,52 | 38,75 | 40,02 | 2,85% | - |
| 30.10.2024 | 38,99 | 39,08 | 38,52 | 38,91 | -0,13% | - |
| 29.10.2024 | 38,76 | 39,32 | 38,46 | 38,96 | 0,76% | - |
| 28.10.2024 | 38,83 | 39,02 | 38,39 | 38,67 | 0,16% | 60,00 |
| 25.10.2024 | 38,51 | 39,32 | 38,27 | 38,61 | 0,38% | - |
| 24.10.2024 | 38,72 | 38,86 | 38,13 | 38,46 | -0,20% | - |
| 23.10.2024 | 38,39 | 39,12 | 38,24 | 38,54 | 0,13% | - |
| 22.10.2024 | 37,46 | 39,15 | 37,27 | 38,49 | 2,66% | - |
| 21.10.2024 | 38,53 | 38,76 | 37,42 | 37,49 | -2,86% | - |
| 18.10.2024 | 39,18 | 39,23 | 38,40 | 38,59 | -1,09% | - |
| 17.10.2024 | 38,97 | 39,50 | 38,45 | 39,02 | 0,23% | - |
| 16.10.2024 | 38,74 | 39,18 | 38,36 | 38,93 | 0,59% | - |
| 15.10.2024 | 38,46 | 39,23 | 38,26 | 38,70 | 0,47% | 53,00 |
| 14.10.2024 | 37,80 | 38,57 | 37,76 | 38,51 | 2,05% | 766,00 |
| 11.10.2024 | 37,57 | 38,06 | 37,26 | 37,74 | 0,38% | - |
| 10.10.2024 | 37,79 | 38,37 | 37,56 | 37,60 | -0,72% | - |
| 09.10.2024 | 37,21 | 37,88 | 37,16 | 37,87 | 1,51% | - |
| 08.10.2024 | 36,91 | 37,39 | 36,79 | 37,31 | 0,97% | - |
| 07.10.2024 | 37,60 | 37,62 | 36,94 | 36,95 | -1,51% | 2.000,00 |
| 04.10.2024 | 37,08 | 37,62 | 36,85 | 37,51 | 1,39% | 720,00 |
| 03.10.2024 | 37,39 | 37,54 | 36,73 | 37,00 | -1,02% | - |
| 02.10.2024 | 37,42 | 37,95 | 37,35 | 37,38 | -0,80% | - |
| 01.10.2024 | 37,48 | 37,92 | 37,17 | 37,68 | 0,43% | - |
| 30.09.2024 | 37,19 | 37,57 | 37,12 | 37,52 | 0,61% | 300,00 |
| 27.09.2024 | 36,72 | 37,71 | 36,55 | 37,29 | 1,64% | - |
| 26.09.2024 | 36,74 | 36,82 | 34,60 | 36,69 | 0,56% | - |
| 25.09.2024 | 36,80 | 37,00 | 36,41 | 36,49 | -1,41% | 2.000,00 |
| 24.09.2024 | 36,70 | 37,20 | 36,40 | 37,01 | 0,96% | - |
| 23.09.2024 | 36,12 | 36,74 | 35,91 | 36,66 | 1,99% | - |
| 20.09.2024 | 35,99 | 36,41 | 35,78 | 35,94 | -0,39% | - |
| 19.09.2024 | 36,32 | 36,92 | 35,61 | 36,08 | 0,67% | - |
| 18.09.2024 | 35,20 | 35,93 | 34,63 | 35,84 | 1,39% | - |
| 17.09.2024 | 35,40 | 35,81 | 35,28 | 35,35 | -0,01% | - |
| 16.09.2024 | 35,56 | 35,99 | 35,23 | 35,35 | -0,99% | - |
| 13.09.2024 | 35,52 | 35,96 | 35,39 | 35,71 | 0,56% | - |
| 12.09.2024 | 35,23 | 35,52 | 34,61 | 35,51 | 1,14% | - |
| 11.09.2024 | 35,25 | 35,60 | 34,64 | 35,11 | -1,07% | 180,00 |
| 10.09.2024 | 35,87 | 36,33 | 35,30 | 35,49 | -1,38% | 800,00 |
| 09.09.2024 | 35,90 | 36,29 | 35,27 | 35,98 | 0,69% | 670,00 |
| 06.09.2024 | 35,77 | 36,36 | 35,08 | 35,74 | -0,32% | - |
| 05.09.2024 | 34,87 | 35,86 | 34,75 | 35,85 | 2,74% | - |
| 04.09.2024 | 35,46 | 36,33 | 34,69 | 34,89 | -2,45% | - |
| 03.09.2024 | 36,16 | 36,41 | 35,64 | 35,77 | -1,47% | 54,00 |
| 02.09.2024 | 35,84 | 36,50 | 35,63 | 36,30 | 1,44% | - |
| 30.08.2024 | 35,73 | 36,03 | 35,42 | 35,78 | 0,42% | - |
| 29.08.2024 | 35,91 | 36,26 | 35,57 | 35,64 | -0,81% | 90,00 |
| 28.08.2024 | 36,07 | 36,31 | 35,92 | 35,93 | -0,11% | - |
| 27.08.2024 | 36,06 | 36,32 | 35,79 | 35,97 | -0,25% | - |
| 26.08.2024 | 35,62 | 36,22 | 35,60 | 36,06 | 1,38% | 500,00 |
| 23.08.2024 | 35,60 | 35,79 | 35,33 | 35,57 | 0,26% | 14,00 |
| 22.08.2024 | 35,83 | 36,08 | 35,28 | 35,47 | -0,94% | 1.500,00 |
| 21.08.2024 | 36,02 | 36,25 | 35,66 | 35,81 | -0,47% | - |
| 20.08.2024 | 36,48 | 36,55 | 35,97 | 35,98 | -0,93% | - |
| 19.08.2024 | 35,87 | 36,41 | 35,69 | 36,32 | 1,07% | 30,00 |
| 16.08.2024 | 36,20 | 36,24 | 35,77 | 35,93 | -0,24% | 100,00 |
| 15.08.2024 | 35,57 | 36,03 | 35,44 | 36,02 | 1,68% | - |
| 14.08.2024 | 35,51 | 35,53 | 35,13 | 35,42 | -0,42% | - |
| 13.08.2024 | 35,44 | 35,70 | 35,26 | 35,57 | 0,91% | - |
| 12.08.2024 | 35,86 | 36,03 | 35,20 | 35,25 | -1,49% | - |
| 09.08.2024 | 36,02 | 36,17 | 35,45 | 35,79 | -0,73% | 1.300,00 |
| 08.08.2024 | 35,15 | 36,14 | 34,95 | 36,05 | 2,28% | 192,00 |
| 07.08.2024 | 36,34 | 36,36 | 35,22 | 35,25 | -1,02% | 3.000,00 |
| 06.08.2024 | 36,68 | 36,70 | 35,40 | 35,61 | -0,46% | - |
| 05.08.2024 | 34,42 | 37,84 | 34,30 | 35,78 | -2,11% | - |
| 02.08.2024 | 36,90 | 38,17 | 36,51 | 36,55 | -1,95% | 370,00 |
| 01.08.2024 | 38,38 | 38,38 | 37,27 | 37,27 | -2,24% | - |
| 31.07.2024 | 38,18 | 38,45 | 37,13 | 38,13 | 1,04% | - |
| 30.07.2024 | 37,69 | 37,96 | 37,34 | 37,74 | 0,41% | - |
| 29.07.2024 | 36,80 | 37,67 | 36,02 | 37,58 | 2,78% | 120,00 |
| 26.07.2024 | 35,80 | 36,95 | 34,89 | 36,57 | 3,73% | - |
| 25.07.2024 | 35,30 | 36,31 | 34,92 | 35,25 | 0,21% | - |
| 24.07.2024 | 35,44 | 36,04 | 34,44 | 35,18 | -0,89% | - |
| 23.07.2024 | 35,92 | 37,72 | 34,08 | 35,50 | -2,22% | - |
| 22.07.2024 | 36,90 | 37,06 | 35,67 | 36,30 | -1,46% | - |
| 19.07.2024 | 36,92 | 37,83 | 36,62 | 36,84 | -1,44% | - |
| 18.07.2024 | 37,24 | 37,77 | 36,80 | 37,38 | 0,69% | 450,00 |
| 17.07.2024 | 36,12 | 37,24 | 35,82 | 37,12 | 2,15% | 600,00 |
| 16.07.2024 | 35,85 | 36,37 | 35,65 | 36,34 | 1,69% | - |
| 15.07.2024 | 35,26 | 36,17 | 34,95 | 35,73 | 1,74% | 500,00 |
| 12.07.2024 | 34,72 | 35,15 | 34,64 | 35,12 | 1,10% | - |
| 11.07.2024 | 34,35 | 35,13 | 34,35 | 34,74 | 0,49% | - |
| 10.07.2024 | 34,57 | 34,81 | 34,32 | 34,57 | -0,33% | 1.000,00 |
| 09.07.2024 | 34,40 | 35,04 | 34,33 | 34,68 | 0,54% | - |
| 08.07.2024 | 34,91 | 35,06 | 34,35 | 34,50 | -1,17% | - |
| 05.07.2024 | 35,42 | 35,55 | 34,68 | 34,91 | -1,39% | 78,00 |