23,530€
1,44%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
Ask:
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 23,62 | 23,72 | 23,25 | 23,27 | 0,31% | - |
| 11.12.2025 | 23,75 | 23,75 | 23,09 | 23,20 | -1,87% | 460,00 |
| 10.12.2025 | 23,08 | 23,69 | 22,86 | 23,64 | 2,93% | - |
| 09.12.2025 | 22,98 | 23,14 | 22,75 | 22,97 | 0,29% | 150,00 |
| 08.12.2025 | 23,68 | 23,68 | 22,87 | 22,90 | -2,73% | - |
| 05.12.2025 | 23,42 | 24,10 | 23,32 | 23,54 | 0,64% | 4.600,00 |
| 04.12.2025 | 23,52 | 23,66 | 23,17 | 23,39 | -0,11% | - |
| 03.12.2025 | 23,19 | 23,56 | 23,03 | 23,42 | 0,80% | 250,00 |
| 02.12.2025 | 22,83 | 23,48 | 22,73 | 23,23 | 1,55% | 628,00 |
| 01.12.2025 | 23,18 | 23,30 | 22,74 | 22,88 | -0,95% | 200,00 |
| 28.11.2025 | 23,00 | 23,20 | 22,85 | 23,10 | 0,41% | - |
| 27.11.2025 | 22,96 | 23,14 | 22,85 | 23,00 | 0,57% | - |
| 26.11.2025 | 23,18 | 23,21 | 22,87 | 22,87 | -0,87% | 500,00 |
| 25.11.2025 | 22,99 | 23,42 | 22,93 | 23,07 | -0,15% | 10,00 |
| 24.11.2025 | 23,88 | 23,91 | 22,93 | 23,11 | -2,67% | - |
| 21.11.2025 | 23,21 | 23,81 | 23,05 | 23,74 | 2,59% | - |
| 20.11.2025 | 23,26 | 23,54 | 23,05 | 23,14 | -1,30% | - |
| 19.11.2025 | 23,58 | 23,85 | 23,19 | 23,44 | -0,74% | - |
| 18.11.2025 | 23,45 | 23,75 | 23,39 | 23,62 | 0,42% | - |
| 17.11.2025 | 23,63 | 23,87 | 23,50 | 23,52 | -0,53% | - |
| 14.11.2025 | 24,11 | 24,29 | 23,46 | 23,65 | -1,57% | - |
| 13.11.2025 | 24,10 | 24,32 | 23,84 | 24,02 | 0,51% | - |
| 12.11.2025 | 23,82 | 24,12 | 23,60 | 23,90 | 1,14% | - |
| 11.11.2025 | 23,47 | 23,85 | 23,32 | 23,63 | 0,30% | - |
| 10.11.2025 | 23,73 | 23,83 | 23,16 | 23,56 | -0,05% | 424,00 |
| 07.11.2025 | 23,81 | 24,00 | 23,35 | 23,57 | -0,67% | - |
| 06.11.2025 | 24,14 | 24,39 | 23,63 | 23,73 | -1,96% | - |
| 05.11.2025 | 23,88 | 24,35 | 23,68 | 24,21 | 1,45% | - |
| 04.11.2025 | 23,40 | 23,99 | 23,24 | 23,86 | 2,34% | - |
| 03.11.2025 | 24,17 | 24,32 | 23,20 | 23,32 | -3,56% | 1.576,00 |
| 31.10.2025 | 23,63 | 24,24 | 22,74 | 24,18 | 2,11% | 40,00 |
| 30.10.2025 | 24,69 | 25,27 | 22,25 | 23,68 | -3,62% | 186,00 |
| 29.10.2025 | 25,22 | 25,26 | 24,56 | 24,56 | -2,04% | - |
| 28.10.2025 | 25,26 | 25,36 | 25,02 | 25,08 | -0,91% | - |
| 27.10.2025 | 25,40 | 25,54 | 25,11 | 25,31 | 0,18% | 950,00 |
| 24.10.2025 | 25,37 | 25,47 | 25,16 | 25,26 | -0,92% | - |
| 23.10.2025 | 25,50 | 25,61 | 25,19 | 25,50 | 0,59% | - |
| 22.10.2025 | 25,80 | 26,00 | 25,34 | 25,35 | -0,61% | - |
| 21.10.2025 | 25,45 | 25,85 | 25,38 | 25,50 | -0,08% | 175,00 |
| 20.10.2025 | 25,45 | 25,52 | 25,15 | 25,52 | 0,75% | 40,00 |
| 17.10.2025 | 24,99 | 25,40 | 24,84 | 25,33 | 1,25% | - |
| 16.10.2025 | 25,59 | 25,66 | 24,95 | 25,02 | -1,60% | - |
| 15.10.2025 | 25,89 | 25,91 | 25,32 | 25,43 | -1,55% | 1.184,00 |
| 14.10.2025 | 25,28 | 25,94 | 25,28 | 25,83 | 1,31% | - |
| 13.10.2025 | 25,20 | 25,77 | 25,10 | 25,49 | 0,51% | - |
| 10.10.2025 | 26,12 | 26,27 | 25,35 | 25,36 | -3,17% | - |
| 09.10.2025 | 26,44 | 26,70 | 26,01 | 26,19 | -1,15% | 349,00 |
| 08.10.2025 | 26,44 | 26,64 | 26,18 | 26,50 | 0,65% | - |
| 07.10.2025 | 26,49 | 26,68 | 26,03 | 26,33 | -0,11% | - |
| 06.10.2025 | 26,53 | 26,65 | 26,00 | 26,36 | 0,36% | 330,00 |
| 03.10.2025 | 26,02 | 26,57 | 25,88 | 26,26 | 0,86% | 3.575,00 |
| 02.10.2025 | 26,50 | 26,50 | 25,93 | 26,04 | -1,42% | 400,00 |
| 01.10.2025 | 26,35 | 26,72 | 26,29 | 26,41 | -1,37% | - |
| 30.09.2025 | 26,91 | 27,07 | 26,57 | 26,78 | -0,18% | - |
| 29.09.2025 | 27,17 | 27,24 | 26,75 | 26,83 | -1,00% | - |
| 26.09.2025 | 27,14 | 27,34 | 27,03 | 27,10 | 0,09% | - |
| 25.09.2025 | 26,96 | 27,28 | 26,89 | 27,07 | 0,82% | 228,00 |
| 24.09.2025 | 26,86 | 27,14 | 26,80 | 26,85 | 0,22% | - |
| 23.09.2025 | 26,66 | 27,30 | 26,55 | 26,79 | 0,58% | 220,00 |
| 22.09.2025 | 26,94 | 27,12 | 26,56 | 26,64 | -0,89% | - |
| 19.09.2025 | 26,95 | 27,11 | 26,73 | 26,88 | -2,24% | 150,00 |
| 18.09.2025 | 27,75 | 27,81 | 26,58 | 27,49 | 0,09% | 250,00 |
| 17.09.2025 | 27,25 | 27,65 | 27,18 | 27,47 | -0,92% | - |
| 16.09.2025 | 27,80 | 27,84 | 27,02 | 27,72 | 0,04% | 105,00 |
| 15.09.2025 | 28,20 | 28,40 | 27,62 | 27,71 | -1,04% | 111,00 |
| 12.09.2025 | 28,42 | 28,49 | 27,65 | 28,00 | -1,41% | - |
| 11.09.2025 | 28,61 | 28,67 | 28,29 | 28,40 | -0,16% | - |
| 10.09.2025 | 28,78 | 28,84 | 28,06 | 28,45 | -1,37% | - |
| 09.09.2025 | 28,92 | 29,04 | 28,72 | 28,84 | -0,05% | - |
| 08.09.2025 | 29,00 | 29,16 | 27,43 | 28,85 | 0,15% | 200,00 |
| 05.09.2025 | 29,20 | 29,27 | 28,66 | 28,81 | -1,12% | - |
| 04.09.2025 | 28,92 | 29,61 | 28,91 | 29,14 | 0,67% | - |
| 03.09.2025 | 29,35 | 29,43 | 28,67 | 28,94 | -1,04% | - |
| 02.09.2025 | 29,09 | 29,34 | 28,83 | 29,25 | 0,76% | 220,00 |
| 01.09.2025 | 28,94 | 35,23 | 27,71 | 29,03 | -0,06% | - |
| 29.08.2025 | 28,73 | 29,14 | 28,71 | 29,04 | 1,09% | - |
| 28.08.2025 | 29,03 | 29,14 | 28,48 | 28,73 | -0,95% | - |
| 27.08.2025 | 29,03 | 29,23 | 28,87 | 29,01 | 0,43% | - |
| 26.08.2025 | 29,20 | 29,86 | 28,79 | 28,88 | -1,41% | 300,00 |
| 25.08.2025 | 29,24 | 29,34 | 28,98 | 29,29 | 0,57% | - |
| 22.08.2025 | 29,06 | 29,42 | 28,88 | 29,13 | 0,79% | 400,00 |
| 21.08.2025 | 28,60 | 28,92 | 28,44 | 28,90 | 1,17% | - |
| 20.08.2025 | 28,96 | 29,19 | 28,34 | 28,56 | -1,86% | - |
| 19.08.2025 | 28,62 | 29,13 | 28,54 | 29,10 | 1,64% | - |
| 18.08.2025 | 28,66 | 28,79 | 28,44 | 28,63 | 0,16% | 160,00 |
| 15.08.2025 | 28,24 | 28,65 | 28,10 | 28,59 | 1,27% | - |
| 14.08.2025 | 28,21 | 28,37 | 27,97 | 28,23 | 0,28% | 300,00 |
| 13.08.2025 | 27,49 | 28,20 | 27,42 | 28,15 | 2,36% | - |
| 12.08.2025 | 27,03 | 27,73 | 26,99 | 27,50 | 1,65% | - |
| 11.08.2025 | 27,26 | 27,62 | 26,74 | 27,05 | -0,50% | 2,00 |
| 08.08.2025 | 27,28 | 27,48 | 27,12 | 27,19 | 0,15% | 105,00 |
| 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% | - |