27,454$
0,12%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
Ask:
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 27,84 | 27,94 | 27,10 | 27,42 | -2,52% | 34.552.551,00 |
| 05.01.2026 | 27,73 | 28,93 | 27,71 | 28,13 | -4,77% | 47.571.576,00 |
| 02.01.2026 | 29,89 | 29,95 | 29,38 | 29,54 | -1,17% | 24.284.192,00 |
| 31.12.2025 | 29,87 | 30,09 | 29,74 | 29,89 | -0,27% | 17.234.234,00 |
| 30.12.2025 | 29,80 | 30,10 | 29,77 | 29,97 | 0,33% | 23.008.027,00 |
| 29.12.2025 | 29,66 | 29,90 | 29,52 | 29,87 | 0,71% | 24.025.827,00 |
| 26.12.2025 | 29,74 | 29,86 | 29,51 | 29,66 | -0,40% | 12.421.281,00 |
| 24.12.2025 | 29,38 | 29,86 | 29,37 | 29,78 | 1,36% | 10.352.875,00 |
| 23.12.2025 | 29,28 | 29,41 | 29,00 | 29,38 | 0,41% | 21.049.276,00 |
| 22.12.2025 | 29,48 | 29,80 | 29,19 | 29,26 | -1,05% | 30.726.535,00 |
| 19.12.2025 | 30,14 | 30,37 | 29,48 | 29,57 | -2,31% | 91.475.052,00 |
| 18.12.2025 | 29,92 | 30,43 | 29,74 | 30,27 | -0,16% | 46.352.132,00 |
| 17.12.2025 | 29,56 | 30,59 | 29,43 | 30,32 | 1,98% | 71.664.897,00 |
| 16.12.2025 | 28,21 | 29,85 | 27,88 | 29,73 | 5,39% | 91.875.458,00 |
| 15.12.2025 | 27,55 | 28,30 | 27,47 | 28,21 | 3,60% | 40.010.593,00 |
| 12.12.2025 | 27,55 | 27,85 | 27,18 | 27,23 | -1,34% | 28.912.084,00 |
| 11.12.2025 | 27,65 | 27,73 | 27,14 | 27,60 | 0,07% | 46.100.546,00 |
| 10.12.2025 | 26,88 | 27,70 | 26,77 | 27,58 | 2,95% | 36.933.503,00 |
| 09.12.2025 | 26,65 | 26,93 | 26,45 | 26,79 | 0,53% | 27.468.859,00 |
| 08.12.2025 | 27,33 | 27,34 | 26,58 | 26,65 | -2,42% | 40.134.209,00 |
| 05.12.2025 | 27,23 | 28,08 | 27,21 | 27,31 | 0,40% | 47.686.259,00 |
| 04.12.2025 | 27,48 | 27,52 | 27,04 | 27,20 | -0,84% | 40.806.227,00 |
| 03.12.2025 | 26,96 | 27,51 | 26,85 | 27,43 | 1,52% | 27.648.740,00 |
| 02.12.2025 | 26,72 | 27,27 | 26,40 | 27,02 | 1,66% | 45.781.414,00 |
| 01.12.2025 | 26,50 | 26,84 | 26,45 | 26,58 | -0,41% | 28.314.784,00 |
| 28.11.2025 | 26,48 | 26,88 | 26,45 | 26,69 | 0,45% | 13.633.963,00 |
| 26.11.2025 | 26,77 | 26,80 | 26,50 | 26,57 | -0,41% | 24.225.470,00 |
| 25.11.2025 | 26,55 | 27,09 | 26,52 | 26,68 | 0,83% | 30.445.621,00 |
| 24.11.2025 | 27,30 | 27,34 | 26,43 | 26,46 | -3,25% | 51.662.473,00 |
| 21.11.2025 | 26,59 | 27,42 | 26,59 | 27,35 | 2,70% | 31.572.771,00 |
| 20.11.2025 | 26,98 | 27,14 | 26,55 | 26,63 | -0,89% | 24.690.793,00 |
| 19.11.2025 | 27,29 | 27,37 | 26,77 | 26,87 | -1,79% | 27.469.301,00 |
| 18.11.2025 | 27,36 | 27,55 | 27,07 | 27,36 | 0,51% | 29.241.592,00 |
| 17.11.2025 | 27,51 | 27,62 | 27,15 | 27,22 | -1,05% | 26.584.773,00 |
| 14.11.2025 | 28,02 | 28,23 | 27,25 | 27,51 | -1,64% | 37.839.468,00 |
| 13.11.2025 | 27,76 | 28,28 | 27,76 | 27,97 | 0,29% | 31.960.608,00 |
| 12.11.2025 | 27,44 | 27,96 | 27,42 | 27,89 | 1,60% | 30.938.850,00 |
| 11.11.2025 | 27,37 | 27,65 | 27,05 | 27,45 | 1,22% | 53.416.961,00 |
| 10.11.2025 | 27,25 | 27,48 | 26,75 | 27,12 | -0,84% | 55.469.884,00 |
| 07.11.2025 | 27,57 | 27,78 | 27,01 | 27,35 | 0,15% | 36.519.346,00 |
| 06.11.2025 | 27,93 | 28,06 | 27,28 | 27,31 | -2,25% | 32.823.378,00 |
| 05.11.2025 | 27,45 | 27,99 | 27,38 | 27,94 | 1,82% | 40.249.211,00 |
| 04.11.2025 | 27,03 | 27,54 | 26,89 | 27,44 | 1,70% | 45.561.727,00 |
| 03.11.2025 | 27,64 | 27,76 | 26,70 | 26,98 | -3,07% | 39.650.729,00 |
| 31.10.2025 | 26,73 | 27,94 | 26,35 | 27,84 | 1,89% | 49.107.314,00 |
| 30.10.2025 | 26,09 | 28,10 | 25,75 | 27,32 | -4,24% | 64.038.135,00 |
| 29.10.2025 | 29,15 | 29,26 | 28,46 | 28,53 | -2,56% | 42.857.670,00 |
| 28.10.2025 | 29,31 | 29,42 | 29,13 | 29,28 | -0,48% | 27.062.812,00 |
| 27.10.2025 | 29,41 | 29,72 | 29,29 | 29,42 | 0,48% | 24.107.408,00 |
| 24.10.2025 | 29,47 | 29,62 | 29,25 | 29,28 | -0,09% | 18.001.536,00 |
| 23.10.2025 | 29,57 | 29,59 | 29,25 | 29,31 | -0,32% | 21.198.148,00 |
| 22.10.2025 | 29,94 | 30,00 | 29,38 | 29,40 | -1,90% | 22.015.764,00 |
| 21.10.2025 | 29,65 | 29,99 | 29,49 | 29,97 | 1,35% | 30.082.960,00 |
| 20.10.2025 | 29,55 | 29,63 | 29,32 | 29,57 | 0,19% | 16.881.392,00 |
| 17.10.2025 | 29,30 | 29,62 | 29,17 | 29,51 | 0,87% | - |
| 16.10.2025 | 29,66 | 29,83 | 29,15 | 29,26 | -1,55% | 20.081.280,00 |
| 15.10.2025 | 29,93 | 30,12 | 29,45 | 29,72 | -0,90% | 20.536.648,00 |
| 14.10.2025 | 29,45 | 30,11 | 29,41 | 29,99 | 1,97% | 23.398.665,00 |
| 13.10.2025 | 29,53 | 29,77 | 29,39 | 29,41 | -0,17% | 16.844.066,00 |
| 10.10.2025 | 30,19 | 30,38 | 29,43 | 29,46 | -2,06% | 22.896.841,00 |
| 09.10.2025 | 30,86 | 30,97 | 30,06 | 30,08 | -2,24% | 22.555.005,00 |
| 08.10.2025 | 30,61 | 30,99 | 30,46 | 30,77 | 0,56% | 23.765.203,00 |
| 07.10.2025 | 31,09 | 31,13 | 30,30 | 30,60 | -1,58% | 30.175.843,00 |
| 06.10.2025 | 30,80 | 31,11 | 30,42 | 31,09 | 0,61% | 27.868.009,00 |
| 03.10.2025 | 30,43 | 31,20 | 30,41 | 30,90 | 1,64% | 32.639.878,00 |
| 02.10.2025 | 30,72 | 30,80 | 30,38 | 30,40 | -1,75% | 25.014.593,00 |
| 01.10.2025 | 31,04 | 31,37 | 30,90 | 30,94 | -1,53% | 30.248.180,00 |
| 30.09.2025 | 31,45 | 31,81 | 31,23 | 31,42 | -0,22% | 37.758.231,00 |
| 29.09.2025 | 31,83 | 31,87 | 31,41 | 31,49 | -0,73% | 22.268.020,00 |
| 26.09.2025 | 31,67 | 31,89 | 31,56 | 31,72 | 0,32% | 15.565.447,00 |
| 25.09.2025 | 31,71 | 31,91 | 31,52 | 31,62 | 0,03% | 19.402.744,00 |
| 24.09.2025 | 31,79 | 31,79 | 31,46 | 31,61 | -0,03% | 22.928.258,00 |
| 23.09.2025 | 31,59 | 32,18 | 31,59 | 31,62 | 0,41% | 26.288.459,00 |
| 22.09.2025 | 31,33 | 31,58 | 31,30 | 31,49 | -0,32% | 36.356.093,00 |
| 19.09.2025 | 31,64 | 31,88 | 31,40 | 31,59 | -0,16% | 53.789.574,00 |
| 18.09.2025 | 32,33 | 32,42 | 31,33 | 31,64 | -2,44% | 39.019.855,00 |
| 17.09.2025 | 32,34 | 32,80 | 32,20 | 32,43 | 0,43% | 16.186.103,00 |
| 16.09.2025 | 32,62 | 32,76 | 31,98 | 32,29 | -1,01% | 21.622.121,00 |
| 15.09.2025 | 33,03 | 33,15 | 32,52 | 32,62 | -1,33% | 21.389.893,00 |
| 12.09.2025 | 33,27 | 33,38 | 32,45 | 33,06 | -1,02% | 23.874.768,00 |
| 11.09.2025 | 33,46 | 33,56 | 33,18 | 33,40 | -0,24% | 21.780.621,00 |
| 10.09.2025 | 33,53 | 33,74 | 32,90 | 33,48 | -0,56% | 17.681.555,00 |
| 09.09.2025 | 33,99 | 34,04 | 33,67 | 33,67 | -0,97% | 17.141.494,00 |
| 08.09.2025 | 32,57 | 34,11 | 32,52 | 34,00 | 0,27% | 27.803.093,00 |
| 05.09.2025 | 34,09 | 34,38 | 33,59 | 33,91 | -0,12% | 21.116.867,00 |
| 04.09.2025 | 34,04 | 34,45 | 33,72 | 33,95 | 0,18% | 27.937.831,00 |
| 03.09.2025 | 34,15 | 34,18 | 33,48 | 33,89 | -0,70% | 17.908.749,00 |
| 02.09.2025 | 33,70 | 34,16 | 33,65 | 34,13 | 0,47% | 20.302.090,00 |
| 29.08.2025 | 33,56 | 33,99 | 33,46 | 33,97 | 1,19% | 16.729.960,00 |
| 28.08.2025 | 33,85 | 33,89 | 33,26 | 33,57 | -0,71% | 21.385.536,00 |
| 27.08.2025 | 33,59 | 33,85 | 33,45 | 33,81 | 0,39% | 17.520.702,00 |
| 26.08.2025 | 33,98 | 33,98 | 33,52 | 33,68 | -0,97% | 22.273.823,00 |
| 25.08.2025 | 34,05 | 34,18 | 33,82 | 34,01 | -0,41% | 17.147.577,00 |
| 22.08.2025 | 33,71 | 34,40 | 33,71 | 34,15 | 1,64% | 25.268.235,00 |
| 21.08.2025 | 33,23 | 33,61 | 33,12 | 33,60 | 0,93% | 16.169.172,00 |
| 20.08.2025 | 33,94 | 34,02 | 33,06 | 33,29 | -1,77% | 20.291.679,00 |
| 19.08.2025 | 33,53 | 33,99 | 33,45 | 33,89 | 1,38% | 16.793.189,00 |
| 18.08.2025 | 33,25 | 33,60 | 33,21 | 33,43 | -0,06% | 25.119.918,00 |
| 15.08.2025 | 33,04 | 33,54 | 33,00 | 33,45 | 1,67% | 20.703.247,00 |
| 14.08.2025 | 32,73 | 33,02 | 32,60 | 32,90 | -0,12% | 14.579.777,00 |