20,543€
1,37%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
Ask:
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 20,47 | 20,58 | 20,42 | 20,50 | 1,05% | - |
| 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 |
| 23.02.2026 | 26,25 | 26,96 | 26,25 | 26,82 | 0,88% | - |
| 20.02.2026 | 26,63 | 26,68 | 26,21 | 26,59 | -0,28% | 1.140,00 |
| 19.02.2026 | 26,65 | 26,95 | 26,52 | 26,66 | -0,67% | 3.792,00 |
| 18.02.2026 | 26,55 | 26,97 | 26,50 | 26,84 | 0,77% | 78,00 |
| 17.02.2026 | 26,23 | 26,94 | 26,23 | 26,64 | 0,30% | - |
| 16.02.2026 | 26,61 | 26,70 | 26,45 | 26,56 | 0,02% | 800,00 |
| 13.02.2026 | 26,52 | 26,73 | 26,31 | 26,55 | -1,17% | 380,00 |
| 12.02.2026 | 27,29 | 27,61 | 26,87 | 26,87 | -1,83% | 1.136,00 |
| 11.02.2026 | 27,01 | 27,61 | 27,01 | 27,37 | 0,85% | 312,00 |
| 10.02.2026 | 26,36 | 27,19 | 26,22 | 27,14 | 2,18% | 1.704,00 |
| 09.02.2026 | 26,25 | 26,56 | 25,84 | 26,56 | 0,04% | 2.274,00 |
| 06.02.2026 | 26,08 | 26,55 | 26,01 | 26,55 | 1,34% | - |
| 05.02.2026 | 25,76 | 26,22 | 25,63 | 26,20 | 1,24% | 2.296,00 |
| 04.02.2026 | 25,19 | 26,31 | 24,96 | 25,88 | 2,88% | 230,00 |
| 03.02.2026 | 24,95 | 25,55 | 24,79 | 25,15 | 0,26% | 476,00 |
| 02.02.2026 | 24,54 | 25,30 | 24,54 | 25,09 | -0,22% | 76,00 |
| 30.01.2026 | 24,24 | 25,14 | 24,24 | 25,14 | 2,97% | 500,00 |
| 29.01.2026 | 23,78 | 25,16 | 22,90 | 24,42 | 2,95% | 850,00 |
| 28.01.2026 | 23,91 | 24,35 | 23,66 | 23,72 | -0,25% | - |
| 27.01.2026 | 24,74 | 24,76 | 23,78 | 23,78 | -3,71% | 100,00 |
| 26.01.2026 | 24,56 | 24,81 | 24,51 | 24,69 | -0,22% | 548,00 |
| 23.01.2026 | 25,01 | 25,01 | 24,51 | 24,75 | -0,52% | 480,00 |
| 22.01.2026 | 24,78 | 25,04 | 24,64 | 24,88 | 0,97% | 130,00 |
| 21.01.2026 | 24,11 | 24,79 | 23,91 | 24,64 | 2,82% | 2.060,00 |
| 20.01.2026 | 23,60 | 24,31 | 23,52 | 23,96 | 0,97% | 108,00 |
| 19.01.2026 | 23,40 | 23,87 | 23,40 | 23,73 | -0,92% | 15.654,00 |
| 16.01.2026 | 24,43 | 24,45 | 23,78 | 23,95 | -1,84% | 759,00 |
| 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% | - |