21,252€
3,87%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
Ask:
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 20,50 | 21,23 | 20,45 | 21,06 | 3,41% | 22.800,00 |
| 15.07.2026 | 20,39 | 20,82 | 20,32 | 20,37 | 0,07% | 64.744,00 |
| 14.07.2026 | 21,05 | 21,09 | 20,29 | 20,35 | -3,42% | 870,00 |
| 13.07.2026 | 20,71 | 21,30 | 20,62 | 21,07 | 2,11% | 10.330,00 |
| 10.07.2026 | 20,36 | 20,77 | 20,30 | 20,64 | 1,01% | - |
| 09.07.2026 | 20,48 | 20,49 | 19,95 | 20,43 | 0,68% | 6.000,00 |
| 08.07.2026 | 20,54 | 20,84 | 20,29 | 20,29 | -1,00% | 1.175,00 |
| 07.07.2026 | 20,49 | 21,19 | 20,45 | 20,50 | 0,27% | - |
| 06.07.2026 | 20,97 | 21,00 | 20,34 | 20,44 | -2,26% | 800,00 |
| 03.07.2026 | 20,87 | 21,09 | 20,60 | 20,91 | 0,57% | 37.755,00 |
| 02.07.2026 | 20,85 | 21,07 | 20,18 | 20,80 | -0,31% | 39.800,00 |
| 01.07.2026 | 21,26 | 21,61 | 20,73 | 20,86 | -2,86% | 1.382,00 |
| 30.06.2026 | 21,30 | 21,95 | 21,09 | 21,48 | 1,42% | 7.940,00 |
| 29.06.2026 | 20,34 | 25,97 | 20,25 | 21,18 | 4,08% | 12.000,00 |
| 26.06.2026 | 20,01 | 20,39 | 19,82 | 20,35 | 1,99% | - |
| 25.06.2026 | 19,98 | 20,23 | 19,79 | 19,95 | 0,15% | 68,00 |
| 24.06.2026 | 20,10 | 20,35 | 19,77 | 19,92 | -0,60% | 6.182,00 |
| 23.06.2026 | 19,64 | 20,25 | 19,52 | 20,04 | 2,60% | 562,00 |
| 22.06.2026 | 19,74 | 19,90 | 19,36 | 19,53 | -0,85% | 5.946,00 |
| 19.06.2026 | 19,58 | 19,90 | 19,55 | 19,70 | 0,64% | 130.246,00 |
| 18.06.2026 | 19,82 | 20,13 | 19,53 | 19,57 | -0,87% | 5.260,00 |
| 17.06.2026 | 20,45 | 20,49 | 19,65 | 19,75 | -3,16% | 20.750,00 |
| 16.06.2026 | 20,81 | 20,82 | 20,09 | 20,39 | -1,43% | 16.110,00 |
| 15.06.2026 | 21,10 | 21,20 | 20,67 | 20,69 | -2,34% | 5.740,00 |
| 12.06.2026 | 20,68 | 21,18 | 20,61 | 21,18 | 2,42% | 1.332,00 |
| 11.06.2026 | 20,84 | 21,05 | 20,67 | 20,68 | -0,42% | - |
| 10.06.2026 | 20,67 | 20,95 | 20,48 | 20,77 | 0,52% | - |
| 09.06.2026 | 20,67 | 20,80 | 20,43 | 20,66 | 0,33% | 18.566,00 |
| 08.06.2026 | 20,68 | 20,88 | 20,38 | 20,59 | -0,30% | 3.584,00 |
| 05.06.2026 | 20,34 | 20,78 | 20,12 | 20,66 | 2,75% | 1.380,00 |
| 04.06.2026 | 20,47 | 20,84 | 19,91 | 20,10 | -0,90% | 1.900,00 |
| 03.06.2026 | 21,36 | 21,51 | 20,21 | 20,29 | -5,03% | 1.100,00 |
| 02.06.2026 | 21,51 | 21,57 | 21,25 | 21,36 | -0,84% | 2.200,00 |
| 01.06.2026 | 21,38 | 21,57 | 21,12 | 21,54 | 1,06% | 5.496,00 |
| 29.05.2026 | 21,57 | 21,68 | 21,24 | 21,32 | -1,31% | 3.476,00 |
| 28.05.2026 | 21,85 | 21,95 | 21,38 | 21,60 | -0,40% | 1.200,00 |
| 27.05.2026 | 21,63 | 22,17 | 21,51 | 21,69 | 0,26% | 13.612,00 |
| 26.05.2026 | 21,75 | 21,97 | 21,37 | 21,63 | -1,65% | 18.246,00 |
| 25.05.2026 | 21,94 | 22,19 | 21,75 | 21,99 | 1,28% | - |
| 22.05.2026 | 21,70 | 21,85 | 21,47 | 21,71 | 0,57% | - |
| 21.05.2026 | 21,44 | 21,63 | 21,23 | 21,59 | 0,91% | 7.687,00 |
| 20.05.2026 | 21,45 | 21,65 | 21,34 | 21,40 | 0,12% | 9.487,00 |
| 19.05.2026 | 21,41 | 21,76 | 21,27 | 21,37 | -0,13% | 7.797,00 |
| 18.05.2026 | 21,28 | 21,79 | 21,15 | 21,40 | 0,45% | 4.078,00 |
| 15.05.2026 | 21,75 | 21,97 | 21,25 | 21,30 | -1,21% | - |
| 14.05.2026 | 21,40 | 21,89 | 21,21 | 21,57 | 1,20% | - |
| 13.05.2026 | 21,43 | 21,50 | 20,96 | 21,31 | 0,47% | 4.842,00 |
| 12.05.2026 | 21,40 | 21,61 | 21,16 | 21,21 | -0,23% | 102,00 |
| 11.05.2026 | 21,65 | 21,78 | 21,13 | 21,26 | -1,35% | 2.067,00 |
| 08.05.2026 | 22,51 | 22,61 | 21,53 | 21,55 | -3,58% | 2.194,00 |
| 07.05.2026 | 22,53 | 22,66 | 22,24 | 22,35 | -0,62% | 12.269,00 |
| 06.05.2026 | 22,63 | 22,83 | 22,34 | 22,49 | -0,62% | 54.480,00 |
| 05.05.2026 | 23,24 | 23,27 | 22,41 | 22,63 | -2,25% | 1.792,00 |
| 04.05.2026 | 23,20 | 23,26 | 22,95 | 23,15 | 0,48% | 1.344,00 |
| 30.04.2026 | 22,87 | 23,30 | 22,81 | 23,04 | 0,55% | - |
| 29.04.2026 | 23,70 | 23,80 | 22,79 | 22,92 | -2,94% | 5.750,00 |
| 28.04.2026 | 23,42 | 24,16 | 23,41 | 23,61 | 0,68% | 688,00 |
| 27.04.2026 | 23,51 | 23,84 | 23,26 | 23,45 | -0,23% | 2.544,00 |
| 24.04.2026 | 26,92 | 27,02 | 23,48 | 23,51 | -13,12% | 21.760,00 |
| 23.04.2026 | 25,05 | 27,48 | 24,95 | 27,06 | 7,92% | - |
| 22.04.2026 | 24,97 | 25,22 | 24,59 | 25,07 | 1,23% | 4.900,00 |
| 21.04.2026 | 25,31 | 25,42 | 24,61 | 24,77 | -1,88% | 6.478,00 |
| 20.04.2026 | 25,11 | 25,57 | 25,11 | 25,24 | 0,00% | 8.155,00 |
| 17.04.2026 | 24,99 | 25,26 | 24,64 | 25,24 | 1,24% | 28.530,00 |
| 16.04.2026 | 24,06 | 25,00 | 23,95 | 24,93 | 4,01% | - |
| 15.04.2026 | 23,85 | 24,16 | 23,74 | 23,97 | 0,49% | 11.500,00 |
| 14.04.2026 | 23,85 | 24,04 | 23,58 | 23,85 | 0,03% | - |
| 13.04.2026 | 23,84 | 24,15 | 23,55 | 23,85 | 0,36% | 2.970,00 |
| 10.04.2026 | 24,28 | 24,28 | 23,73 | 23,76 | -1,82% | 8.028,00 |
| 09.04.2026 | 23,93 | 24,20 | 23,64 | 24,20 | 0,99% | 11.881,00 |
| 08.04.2026 | 24,00 | 24,17 | 23,67 | 23,96 | 0,03% | 6.800,00 |
| 07.04.2026 | 23,97 | 24,07 | 23,77 | 23,96 | -1,07% | - |
| 02.04.2026 | 24,27 | 24,42 | 23,92 | 24,22 | 0,04% | 6.528,00 |
| 01.04.2026 | 24,65 | 24,76 | 23,91 | 24,21 | -2,48% | 7.200,00 |
| 31.03.2026 | 25,34 | 25,48 | 24,36 | 24,82 | -1,70% | 88.000,00 |
| 30.03.2026 | 24,59 | 25,51 | 24,55 | 25,25 | 2,61% | - |
| 27.03.2026 | 25,04 | 25,07 | 24,56 | 24,61 | -1,18% | - |
| 26.03.2026 | 24,87 | 25,25 | 24,76 | 24,90 | 0,23% | 159,00 |
| 25.03.2026 | 25,28 | 25,56 | 24,73 | 24,85 | -2,00% | 3.080,00 |
| 24.03.2026 | 25,00 | 25,63 | 24,99 | 25,35 | 1,51% | - |
| 23.03.2026 | 25,20 | 25,81 | 24,87 | 24,98 | -0,79% | 29,00 |
| 20.03.2026 | 24,98 | 25,57 | 24,93 | 25,17 | 0,30% | - |
| 19.03.2026 | 24,96 | 25,50 | 24,87 | 25,10 | 0,62% | - |
| 18.03.2026 | 26,24 | 26,33 | 24,86 | 24,94 | -4,39% | 17.175,00 |
| 17.03.2026 | 26,31 | 26,68 | 26,05 | 26,09 | -1,01% | 176,00 |
| 16.03.2026 | 26,63 | 26,71 | 26,18 | 26,35 | -0,19% | - |
| 13.03.2026 | 26,14 | 26,61 | 26,09 | 26,40 | 0,82% | 13.582,00 |
| 12.03.2026 | 26,45 | 26,52 | 26,05 | 26,19 | -0,81% | 23.424,00 |
| 11.03.2026 | 26,64 | 27,05 | 26,16 | 26,40 | -1,23% | 4.370,00 |
| 10.03.2026 | 26,65 | 26,82 | 26,29 | 26,73 | 0,26% | - |
| 09.03.2026 | 27,20 | 27,54 | 26,36 | 26,67 | -2,98% | 330,00 |
| 06.03.2026 | 27,29 | 27,55 | 26,77 | 27,48 | 0,96% | - |
| 05.03.2026 | 27,55 | 27,91 | 27,12 | 27,22 | -1,25% | 9.110,00 |
| 04.03.2026 | 26,40 | 27,59 | 26,37 | 27,57 | 3,33% | 520,00 |
| 03.03.2026 | 26,13 | 26,98 | 26,03 | 26,68 | 1,23% | - |
| 02.03.2026 | 25,86 | 26,50 | 25,80 | 26,36 | 0,96% | 90,00 |
| 27.02.2026 | 26,01 | 26,32 | 25,80 | 26,11 | 0,04% | 50,00 |
| 26.02.2026 | 26,02 | 26,37 | 26,01 | 26,10 | 0,15% | - |
| 25.02.2026 | 26,62 | 26,77 | 26,04 | 26,06 | -2,85% | - |
| 24.02.2026 | 26,81 | 27,00 | 26,31 | 26,82 | 0,00% | 3.413,00 |