34,735€
0,29%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
Ask:
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 35,74 | 35,93 | 35,08 | 35,30 | -1,01% | 3.600,00 |
| 13.01.2025 | 35,55 | 36,11 | 35,39 | 35,66 | 0,52% | 800,00 |
| 10.01.2025 | 35,56 | 36,20 | 35,35 | 35,48 | -0,70% | - |
| 09.01.2025 | 35,99 | 36,03 | 35,43 | 35,73 | -0,83% | 554,00 |
| 08.01.2025 | 35,78 | 36,18 | 35,22 | 36,03 | 0,25% | 125,00 |
| 07.01.2025 | 35,93 | 50,19 | 35,36 | 35,94 | -0,41% | 25,00 |
| 06.01.2025 | 36,64 | 36,79 | 35,94 | 36,09 | -1,24% | 1.074,00 |
| 03.01.2025 | 36,60 | 36,70 | 36,28 | 36,54 | 0,16% | 1.800,00 |
| 02.01.2025 | 36,26 | 36,83 | 35,95 | 36,48 | 0,78% | - |
| 30.12.2024 | 36,34 | 36,88 | 36,03 | 36,20 | -0,55% | - |
| 27.12.2024 | 36,75 | 36,87 | 36,17 | 36,40 | -0,24% | 25,00 |
| 23.12.2024 | 36,84 | 37,00 | 36,19 | 36,48 | -0,52% | - |
| 20.12.2024 | 35,88 | 36,71 | 35,55 | 36,67 | 1,71% | 87,00 |
| 19.12.2024 | 36,53 | 36,80 | 35,96 | 36,06 | -1,16% | 110,00 |
| 18.12.2024 | 37,01 | 37,45 | 36,46 | 36,48 | -1,37% | 450,00 |
| 17.12.2024 | 37,02 | 37,37 | 36,77 | 36,99 | 0,07% | 100,00 |
| 16.12.2024 | 37,89 | 38,41 | 36,92 | 36,96 | -2,77% | 318,00 |
| 13.12.2024 | 38,40 | 38,58 | 37,51 | 38,02 | -1,15% | - |
| 12.12.2024 | 38,03 | 38,52 | 37,87 | 38,46 | 1,63% | 3.100,00 |
| 11.12.2024 | 37,63 | 37,97 | 37,38 | 37,84 | 0,78% | - |
| 10.12.2024 | 36,81 | 37,86 | 36,61 | 37,55 | 1,43% | - |
| 09.12.2024 | 40,68 | 41,20 | 36,68 | 37,02 | -9,34% | 230,00 |
| 06.12.2024 | 40,51 | 40,89 | 39,98 | 40,83 | 0,97% | 596,00 |
| 05.12.2024 | 40,30 | 40,66 | 40,01 | 40,44 | -0,02% | - |
| 04.12.2024 | 40,95 | 41,13 | 40,27 | 40,45 | -0,78% | 170,00 |
| 03.12.2024 | 41,29 | 41,30 | 40,72 | 40,77 | -1,09% | 150,00 |
| 02.12.2024 | 41,00 | 41,40 | 40,71 | 41,22 | 0,83% | 450,00 |
| 29.11.2024 | 40,18 | 41,03 | 40,03 | 40,88 | 1,64% | - |
| 28.11.2024 | 40,35 | 40,36 | 40,15 | 40,22 | -0,11% | - |
| 27.11.2024 | 40,64 | 40,77 | 40,27 | 40,27 | -1,00% | - |
| 26.11.2024 | 41,18 | 41,31 | 40,52 | 40,67 | -1,21% | 100,00 |
| 25.11.2024 | 41,58 | 41,84 | 41,14 | 41,17 | -1,36% | - |
| 22.11.2024 | 41,53 | 41,99 | 41,42 | 41,74 | 0,50% | 95,00 |
| 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 |