26,545€
1,34%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
Ask:
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 26,16 | 26,58 | 26,05 | 26,55 | 1,37% | - |
| 05.02.2026 | 25,88 | 26,26 | 25,72 | 26,19 | 0,89% | 12.628,00 |
| 04.02.2026 | 25,30 | 26,35 | 25,02 | 25,95 | 3,19% | 9.200,00 |
| 03.02.2026 | 25,02 | 25,66 | 24,84 | 25,15 | 0,26% | 6.768,00 |
| 02.02.2026 | 25,10 | 25,36 | 24,83 | 25,09 | -0,10% | 1.596,00 |
| 30.01.2026 | 24,61 | 25,16 | 24,28 | 25,11 | 2,85% | 27.000,00 |
| 29.01.2026 | 23,95 | 25,23 | 22,58 | 24,42 | 2,64% | 12.750,00 |
| 28.01.2026 | 23,97 | 24,37 | 23,65 | 23,79 | -0,30% | - |
| 27.01.2026 | 24,85 | 24,88 | 23,78 | 23,86 | -3,70% | 4.600,00 |
| 26.01.2026 | 24,63 | 24,85 | 24,54 | 24,78 | 0,13% | 9.708,00 |
| 23.01.2026 | 24,97 | 24,98 | 24,48 | 24,75 | -0,52% | 3.520,00 |
| 22.01.2026 | 24,88 | 25,07 | 24,63 | 24,88 | 0,97% | 2.210,00 |
| 21.01.2026 | 24,17 | 24,82 | 23,90 | 24,64 | 2,45% | 7.554,00 |
| 20.01.2026 | 23,72 | 24,35 | 23,50 | 24,05 | 0,82% | 2.700,00 |
| 19.01.2026 | 23,82 | 24,03 | 23,65 | 23,85 | -0,58% | 43.354,00 |
| 16.01.2026 | 24,56 | 24,58 | 23,76 | 23,99 | -1,68% | 6.024,00 |
| 15.01.2026 | 24,42 | 24,60 | 24,26 | 24,40 | 0,10% | 1.268,00 |
| 14.01.2026 | 24,32 | 24,46 | 24,10 | 24,38 | -0,29% | 5.413,00 |
| 13.01.2026 | 24,76 | 25,02 | 24,41 | 24,45 | -1,97% | - |
| 12.01.2026 | 24,07 | 25,09 | 24,04 | 24,94 | 2,23% | 2.245,00 |
| 09.01.2026 | 24,12 | 24,49 | 23,95 | 24,39 | 0,83% | 100,00 |
| 08.01.2026 | 23,63 | 24,42 | 23,63 | 24,19 | 1,43% | 1.850,00 |
| 07.01.2026 | 23,41 | 23,85 | 23,41 | 23,85 | 1,84% | 4.600,00 |
| 06.01.2026 | 24,01 | 24,10 | 23,22 | 23,42 | -2,29% | 485,00 |
| 05.01.2026 | 23,56 | 24,62 | 23,56 | 23,97 | -4,69% | 8.867,00 |
| 02.01.2026 | 25,44 | 25,67 | 25,10 | 25,15 | -0,57% | 1.057,00 |
| 30.12.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,12% | - |
| 29.12.2025 | 25,13 | 25,27 | 25,13 | 25,27 | 1,40% | 345,00 |
| 23.12.2025 | 24,83 | 24,92 | 24,83 | 24,92 | -0,68% | 195,00 |
| 22.12.2025 | 25,29 | 25,29 | 25,09 | 25,09 | -1,08% | - |
| 19.12.2025 | 25,62 | 25,70 | 25,36 | 25,36 | -1,91% | 1.453,00 |
| 18.12.2025 | 25,86 | 26,13 | 25,86 | 25,86 | 2,19% | 4.350,00 |
| 17.12.2025 | 25,36 | 25,36 | 25,30 | 25,30 | -0,30% | 39,00 |
| 16.12.2025 | 23,87 | 25,38 | 23,68 | 25,38 | 7,59% | 441,00 |
| 15.12.2025 | 23,23 | 23,59 | 23,23 | 23,59 | 0,23% | 43,00 |
| 12.12.2025 | 23,53 | 23,53 | 23,53 | 23,53 | 1,44% | - |
| 11.12.2025 | 23,42 | 23,53 | 23,20 | 23,20 | 0,74% | 460,00 |
| 10.12.2025 | 23,03 | 23,03 | 23,03 | 23,03 | 0,26% | - |
| 09.12.2025 | 22,83 | 23,01 | 22,83 | 22,97 | -2,73% | 100,00 |
| 08.12.2025 | 23,61 | 23,61 | 23,61 | 23,61 | 0,30% | - |
| 05.12.2025 | 23,33 | 23,91 | 23,33 | 23,54 | 0,43% | 4.350,00 |
| 04.12.2025 | 23,44 | 23,44 | 23,44 | 23,44 | 0,11% | - |
| 03.12.2025 | 23,08 | 23,42 | 23,08 | 23,42 | 0,80% | 150,00 |
| 02.12.2025 | 22,73 | 23,23 | 22,73 | 23,23 | 1,55% | 528,00 |
| 01.12.2025 | 23,00 | 23,05 | 22,88 | 22,88 | -0,95% | 100,00 |
| 28.11.2025 | 22,93 | 23,10 | 22,93 | 23,10 | 0,96% | - |
| 27.11.2025 | 22,88 | 22,88 | 22,88 | 22,88 | 0,02% | - |
| 26.11.2025 | 23,06 | 23,16 | 22,87 | 22,87 | -0,87% | 300,00 |
| 25.11.2025 | 22,93 | 23,07 | 22,93 | 23,07 | -0,15% | 5,00 |
| 24.11.2025 | 23,76 | 23,76 | 23,11 | 23,11 | 0,02% | - |
| 21.11.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 0,06% | - |
| 20.11.2025 | 23,09 | 23,09 | 23,09 | 23,09 | -1,72% | - |
| 19.11.2025 | 23,49 | 23,49 | 23,49 | 23,49 | 0,97% | - |
| 18.11.2025 | 23,27 | 23,27 | 23,27 | 23,27 | -2,04% | - |
| 17.11.2025 | 23,75 | 23,75 | 23,75 | 23,75 | 0,44% | - |
| 14.11.2025 | 23,94 | 23,94 | 23,65 | 23,65 | -1,50% | - |
| 13.11.2025 | 24,01 | 24,01 | 24,01 | 24,01 | 0,44% | - |
| 12.11.2025 | 23,72 | 23,90 | 23,72 | 23,90 | 1,14% | - |
| 11.11.2025 | 23,34 | 23,63 | 23,34 | 23,63 | 0,30% | - |
| 10.11.2025 | 23,81 | 23,83 | 23,56 | 23,56 | -0,59% | 212,00 |
| 08.11.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -0,13% | - |
| 06.11.2025 | 24,03 | 24,03 | 23,73 | 23,73 | -1,96% | - |
| 05.11.2025 | 23,80 | 24,21 | 23,80 | 24,21 | 1,45% | - |
| 04.11.2025 | 23,23 | 23,86 | 23,23 | 23,86 | 2,34% | - |
| 03.11.2025 | 24,10 | 24,21 | 23,32 | 23,32 | -3,56% | 1.476,00 |
| 31.10.2025 | 23,55 | 24,18 | 23,48 | 24,18 | 2,11% | 20,00 |
| 30.10.2025 | 24,53 | 24,71 | 23,47 | 23,68 | -5,75% | 186,00 |
| 29.10.2025 | 25,12 | 25,12 | 25,12 | 25,12 | 0,18% | - |
| 28.10.2025 | 25,18 | 25,18 | 25,08 | 25,08 | -0,91% | - |
| 27.10.2025 | 25,33 | 25,46 | 25,31 | 25,31 | 0,22% | 675,00 |
| 24.10.2025 | 25,25 | 25,25 | 25,25 | 25,25 | -0,96% | - |
| 23.10.2025 | 25,33 | 25,50 | 25,33 | 25,50 | -1,28% | - |
| 22.10.2025 | 25,83 | 25,83 | 25,83 | 25,83 | 1,27% | - |
| 21.10.2025 | 25,34 | 25,50 | 25,34 | 25,50 | -0,08% | 175,00 |
| 20.10.2025 | 25,36 | 25,52 | 25,36 | 25,52 | 0,75% | 40,00 |
| 17.10.2025 | 24,80 | 25,33 | 24,80 | 25,33 | -0,84% | - |
| 16.10.2025 | 25,55 | 25,55 | 25,55 | 25,55 | 0,47% | - |
| 15.10.2025 | 25,84 | 25,84 | 25,43 | 25,43 | -1,55% | 592,00 |
| 14.10.2025 | 25,18 | 25,83 | 25,18 | 25,83 | 1,31% | - |
| 13.10.2025 | 25,22 | 25,49 | 25,22 | 25,49 | 0,51% | - |
| 10.10.2025 | 25,36 | 25,36 | 25,36 | 25,36 | -3,67% | - |
| 07.10.2025 | 26,38 | 26,38 | 26,33 | 26,33 | -0,11% | - |
| 06.10.2025 | 26,42 | 26,62 | 26,08 | 26,36 | 0,36% | 280,00 |
| 03.10.2025 | 25,93 | 26,46 | 25,93 | 26,26 | 0,86% | 3.525,00 |
| 02.10.2025 | 26,43 | 26,43 | 26,04 | 26,04 | -1,42% | 200,00 |
| 01.10.2025 | 26,23 | 26,41 | 26,23 | 26,41 | -1,68% | - |
| 30.09.2025 | 26,86 | 26,86 | 26,86 | 26,86 | 0,13% | - |
| 29.09.2025 | 27,08 | 27,08 | 26,83 | 26,83 | -1,00% | - |
| 26.09.2025 | 26,94 | 27,10 | 26,94 | 27,10 | 0,09% | - |
| 25.09.2025 | 26,83 | 27,07 | 26,83 | 27,07 | 0,82% | 114,00 |
| 24.09.2025 | 26,74 | 26,85 | 26,74 | 26,85 | 0,22% | - |
| 23.09.2025 | 26,53 | 26,79 | 26,53 | 26,79 | 0,58% | 110,00 |
| 22.09.2025 | 26,85 | 26,85 | 26,64 | 26,64 | -0,89% | - |
| 19.09.2025 | 26,79 | 26,88 | 26,79 | 26,88 | -2,24% | 150,00 |
| 18.09.2025 | 27,64 | 27,64 | 27,49 | 27,49 | 1,35% | 250,00 |
| 17.09.2025 | 27,13 | 27,13 | 27,13 | 27,13 | -2,15% | - |
| 16.09.2025 | 27,68 | 27,72 | 27,68 | 27,72 | 0,04% | 105,00 |
| 15.09.2025 | 28,12 | 28,35 | 27,66 | 27,71 | -2,07% | 37,00 |
| 12.09.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -0,37% | - |
| 11.09.2025 | 28,46 | 28,46 | 28,40 | 28,40 | -0,84% | - |