23,208€
-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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 23,71 | 23,80 | 23,19 | 23,19 | -1,44% | 2.855,00 |
| 11.12.2025 | 23,51 | 24,00 | 23,15 | 23,53 | -0,53% | 3.688,00 |
| 10.12.2025 | 23,15 | 23,66 | 22,88 | 23,66 | 2,89% | 7.584,00 |
| 09.12.2025 | 22,91 | 23,15 | 22,80 | 22,99 | 0,50% | 4.972,00 |
| 08.12.2025 | 23,93 | 23,93 | 22,88 | 22,88 | -2,78% | 17.416,00 |
| 05.12.2025 | 23,39 | 24,06 | 23,28 | 23,53 | 0,84% | 7.750,00 |
| 04.12.2025 | 23,60 | 23,70 | 23,30 | 23,34 | -0,83% | 6.849,00 |
| 03.12.2025 | 23,29 | 23,58 | 23,01 | 23,53 | 1,29% | 17.353,00 |
| 02.12.2025 | 22,91 | 23,35 | 22,72 | 23,23 | 1,35% | 14.232,00 |
| 01.12.2025 | 23,50 | 23,51 | 22,79 | 22,92 | -0,59% | 8.617,00 |
| 28.11.2025 | 22,91 | 23,13 | 22,91 | 23,06 | 0,11% | 5.667,00 |
| 27.11.2025 | 22,86 | 23,06 | 22,86 | 23,03 | 0,66% | 2.712,00 |
| 26.11.2025 | 23,29 | 23,29 | 22,88 | 22,88 | -0,95% | 11.969,00 |
| 25.11.2025 | 22,91 | 23,32 | 22,91 | 23,10 | 0,57% | 12.491,00 |
| 24.11.2025 | 23,73 | 24,05 | 22,96 | 22,97 | -3,24% | 10.589,00 |
| 21.11.2025 | 23,21 | 23,79 | 23,05 | 23,74 | 2,33% | 5.845,00 |
| 20.11.2025 | 23,01 | 23,55 | 23,01 | 23,20 | -1,02% | 7.012,00 |
| 19.11.2025 | 23,75 | 23,79 | 23,22 | 23,44 | -0,59% | 5.625,00 |
| 18.11.2025 | 23,48 | 23,78 | 23,28 | 23,58 | 0,34% | 3.609,00 |
| 17.11.2025 | 23,74 | 23,95 | 23,50 | 23,50 | -0,84% | 9.394,00 |
| 14.11.2025 | 24,15 | 24,35 | 23,53 | 23,70 | -1,41% | 12.944,00 |
| 13.11.2025 | 24,22 | 24,30 | 24,02 | 24,04 | 0,31% | 3.615,00 |
| 12.11.2025 | 23,94 | 23,97 | 23,57 | 23,97 | 1,12% | 5.631,00 |
| 11.11.2025 | 23,59 | 23,75 | 23,27 | 23,70 | 0,36% | 3.286,00 |
| 10.11.2025 | 24,07 | 24,07 | 23,18 | 23,62 | 0,02% | 10.225,00 |
| 07.11.2025 | 23,69 | 23,95 | 23,39 | 23,61 | -0,38% | 7.468,00 |
| 06.11.2025 | 24,27 | 24,32 | 23,70 | 23,70 | -1,96% | 5.769,00 |
| 05.11.2025 | 23,78 | 24,35 | 23,73 | 24,18 | 1,07% | 9.329,00 |
| 04.11.2025 | 23,38 | 23,92 | 23,21 | 23,92 | 2,53% | 4.169,00 |
| 03.11.2025 | 24,07 | 24,48 | 23,23 | 23,33 | -3,56% | 36.260,00 |
| 31.10.2025 | 23,76 | 24,19 | 22,85 | 24,19 | 2,30% | 11.508,00 |
| 30.10.2025 | 24,76 | 25,18 | 22,40 | 23,65 | -4,29% | 25.902,00 |
| 29.10.2025 | 25,09 | 25,30 | 24,58 | 24,71 | -1,73% | 8.972,00 |
| 28.10.2025 | 25,16 | 25,41 | 25,01 | 25,14 | -0,77% | 5.344,00 |
| 27.10.2025 | 25,31 | 25,63 | 25,11 | 25,34 | 0,54% | 12.670,00 |
| 24.10.2025 | 25,23 | 25,48 | 25,11 | 25,20 | -0,40% | 5.276,00 |
| 23.10.2025 | 25,65 | 25,67 | 25,21 | 25,30 | -0,33% | 2.839,00 |
| 22.10.2025 | 25,81 | 26,04 | 25,39 | 25,39 | -1,61% | 3.950,00 |
| 21.10.2025 | 25,58 | 25,80 | 25,33 | 25,80 | 1,57% | 5.171,00 |
| 20.10.2025 | 25,58 | 25,60 | 25,30 | 25,40 | 0,36% | 5.766,00 |
| 17.10.2025 | 24,94 | 25,31 | 24,81 | 25,31 | 0,96% | 8.363,00 |
| 16.10.2025 | 25,65 | 25,77 | 24,99 | 25,07 | -1,40% | 7.837,00 |
| 15.10.2025 | 25,98 | 25,98 | 25,36 | 25,43 | -1,68% | 3.648,00 |
| 14.10.2025 | 25,40 | 25,94 | 25,27 | 25,86 | 1,41% | 5.824,00 |
| 13.10.2025 | 25,98 | 25,98 | 25,20 | 25,50 | 0,39% | 4.391,00 |
| 10.10.2025 | 26,24 | 26,26 | 25,39 | 25,40 | -2,51% | 11.879,00 |
| 09.10.2025 | 26,55 | 26,70 | 26,03 | 26,06 | -1,46% | 7.759,00 |
| 08.10.2025 | 26,56 | 26,58 | 26,17 | 26,44 | 0,19% | 3.234,00 |
| 07.10.2025 | 26,63 | 26,65 | 26,05 | 26,39 | -0,30% | 3.763,00 |
| 06.10.2025 | 26,40 | 26,73 | 26,01 | 26,47 | 0,68% | 5.899,00 |
| 03.10.2025 | 26,15 | 26,55 | 25,91 | 26,29 | 1,13% | 3.702,00 |
| 02.10.2025 | 26,59 | 26,59 | 25,98 | 26,00 | -1,48% | 9.100,00 |
| 01.10.2025 | 26,48 | 26,76 | 26,18 | 26,39 | -2,19% | 4.227,00 |
| 30.09.2025 | 27,00 | 27,06 | 26,60 | 26,98 | 0,28% | 3.664,00 |
| 29.09.2025 | 27,30 | 27,34 | 26,80 | 26,90 | -0,57% | 5.073,00 |
| 26.09.2025 | 27,26 | 27,32 | 27,06 | 27,06 | -0,57% | 11.765,00 |
| 25.09.2025 | 27,10 | 27,21 | 26,87 | 27,21 | 1,10% | 1.473,00 |
| 24.09.2025 | 26,73 | 27,25 | 26,73 | 26,92 | 0,47% | 3.122,00 |
| 23.09.2025 | 26,75 | 27,27 | 26,50 | 26,79 | 0,39% | 2.740,00 |
| 22.09.2025 | 27,08 | 27,08 | 26,61 | 26,69 | -0,69% | 7.272,00 |
| 19.09.2025 | 27,01 | 27,10 | 26,77 | 26,87 | 0,90% | 4.706,00 |
| 18.09.2025 | 27,65 | 27,80 | 26,62 | 26,63 | -3,06% | 9.914,00 |
| 17.09.2025 | 27,39 | 27,63 | 27,12 | 27,47 | 0,96% | 4.282,00 |
| 16.09.2025 | 27,94 | 27,95 | 27,08 | 27,21 | -1,77% | 3.510,00 |
| 15.09.2025 | 28,20 | 28,45 | 27,70 | 27,70 | -1,00% | 2.373,00 |
| 12.09.2025 | 28,50 | 28,54 | 27,87 | 27,98 | -1,53% | 2.695,00 |
| 11.09.2025 | 28,79 | 28,79 | 28,38 | 28,42 | -0,12% | 1.154,00 |
| 10.09.2025 | 28,65 | 28,92 | 28,09 | 28,45 | -1,22% | 2.844,00 |
| 09.09.2025 | 29,11 | 29,11 | 28,72 | 28,80 | 0,21% | 2.085,00 |
| 08.09.2025 | 29,15 | 29,19 | 27,63 | 28,74 | -0,24% | 4.896,00 |
| 05.09.2025 | 29,30 | 29,40 | 28,80 | 28,81 | -1,03% | 2.122,00 |
| 04.09.2025 | 29,06 | 29,55 | 28,81 | 29,11 | 1,22% | 2.966,00 |
| 03.09.2025 | 29,31 | 29,31 | 28,76 | 28,76 | -1,88% | 828,00 |
| 02.09.2025 | 29,35 | 29,35 | 28,84 | 29,31 | 1,59% | 3.034,00 |
| 01.09.2025 | 28,85 | 29,54 | 28,85 | 28,85 | -0,22% | 6.684,00 |
| 29.08.2025 | 28,57 | 29,02 | 28,57 | 28,92 | 0,94% | 3.219,00 |
| 28.08.2025 | 28,90 | 29,20 | 28,51 | 28,65 | -1,12% | 3.016,00 |
| 27.08.2025 | 29,17 | 29,18 | 28,90 | 28,97 | 0,09% | 934,00 |
| 26.08.2025 | 29,36 | 29,73 | 28,84 | 28,95 | -0,77% | 4.636,00 |
| 25.08.2025 | 29,32 | 29,41 | 29,03 | 29,17 | 0,28% | 2.602,00 |
| 22.08.2025 | 29,00 | 29,33 | 28,87 | 29,09 | 0,97% | 1.074,00 |
| 21.08.2025 | 28,72 | 28,81 | 28,42 | 28,81 | 0,86% | 2.170,00 |
| 20.08.2025 | 29,10 | 29,29 | 28,50 | 28,57 | -1,67% | 1.202,00 |
| 19.08.2025 | 28,72 | 29,11 | 28,71 | 29,05 | 1,25% | 3.627,00 |
| 18.08.2025 | 28,76 | 28,82 | 28,45 | 28,69 | 0,42% | 2.747,00 |
| 15.08.2025 | 28,36 | 28,61 | 28,06 | 28,57 | 0,95% | 2.548,00 |
| 14.08.2025 | 28,19 | 28,39 | 28,04 | 28,30 | 0,55% | 1.451,00 |
| 13.08.2025 | 27,63 | 28,15 | 27,34 | 28,15 | 2,33% | 2.346,00 |
| 12.08.2025 | 27,16 | 27,69 | 26,98 | 27,51 | 1,87% | 1.668,00 |
| 11.08.2025 | 27,16 | 27,48 | 26,73 | 27,00 | -0,66% | 4.462,00 |
| 08.08.2025 | 27,39 | 27,39 | 27,04 | 27,18 | 0,07% | 2.305,00 |
| 07.08.2025 | 27,70 | 27,83 | 27,16 | 27,16 | -1,81% | 5.582,00 |
| 06.08.2025 | 28,14 | 28,37 | 27,66 | 27,66 | -1,58% | 2.879,00 |
| 05.08.2025 | 28,51 | 28,54 | 28,10 | 28,11 | -0,16% | 1.434,00 |
| 04.08.2025 | 28,41 | 28,49 | 28,11 | 28,15 | -0,02% | 1.145,00 |
| 01.08.2025 | 29,37 | 29,50 | 28,16 | 28,16 | -3,38% | 3.450,00 |
| 31.07.2025 | 28,36 | 30,22 | 28,14 | 29,14 | 2,59% | 9.096,00 |
| 30.07.2025 | 28,66 | 28,82 | 28,41 | 28,41 | 0,37% | 1.522,00 |
| 29.07.2025 | 29,14 | 29,28 | 28,30 | 28,30 | -2,26% | 6.762,00 |
| 28.07.2025 | 29,00 | 29,05 | 28,74 | 28,96 | 0,87% | 5.605,00 |