28,908€
-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 |
|---|---|---|---|---|---|---|
| 03.09.2025 | 29,36 | 29,43 | 28,67 | 28,84 | -1,61% | - |
| 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 |
| 25.07.2025 | 30,25 | 30,31 | 28,41 | 28,71 | -4,65% | 8.284,00 |
| 24.07.2025 | 30,57 | 30,63 | 30,11 | 30,11 | -1,08% | 693,00 |
| 23.07.2025 | 30,27 | 30,51 | 29,98 | 30,44 | 1,60% | 3.591,00 |
| 22.07.2025 | 30,00 | 30,51 | 29,84 | 29,96 | 0,20% | 2.026,00 |
| 21.07.2025 | 29,91 | 29,96 | 29,71 | 29,90 | 0,66% | 1.393,00 |
| 18.07.2025 | 30,20 | 30,20 | 29,66 | 29,70 | -1,59% | 2.460,00 |
| 17.07.2025 | 29,72 | 30,18 | 29,64 | 30,18 | 1,34% | 1.174,00 |
| 16.07.2025 | 29,81 | 30,12 | 29,47 | 29,78 | -0,60% | 2.839,00 |
| 15.07.2025 | 30,84 | 30,84 | 29,96 | 29,96 | -1,64% | 4.623,00 |
| 14.07.2025 | 29,96 | 30,46 | 29,74 | 30,46 | 1,33% | 3.899,00 |
| 11.07.2025 | 30,21 | 30,44 | 29,95 | 30,06 | -0,82% | 2.574,00 |
| 10.07.2025 | 30,44 | 30,71 | 30,31 | 30,31 | 0,20% | 7.252,00 |
| 09.07.2025 | 30,91 | 31,00 | 30,25 | 30,25 | -1,19% | 3.671,00 |
| 08.07.2025 | 30,36 | 30,70 | 30,01 | 30,62 | 1,14% | 1.436,00 |
| 07.07.2025 | 30,35 | 30,73 | 30,20 | 30,27 | -0,75% | 2.398,00 |
| 04.07.2025 | 30,49 | 31,10 | 30,49 | 30,50 | -0,16% | 2.449,00 |
| 03.07.2025 | 30,58 | 30,84 | 30,22 | 30,55 | 0,16% | 1.462,00 |
| 02.07.2025 | 30,82 | 30,99 | 30,40 | 30,50 | -1,05% | 3.877,00 |
| 01.07.2025 | 30,39 | 31,10 | 30,16 | 30,83 | 1,83% | 3.571,00 |
| 30.06.2025 | 30,10 | 30,43 | 30,06 | 30,27 | 0,51% | 1.718,00 |
| 27.06.2025 | 30,30 | 30,39 | 29,99 | 30,12 | 0,38% | 7.182,00 |
| 26.06.2025 | 29,81 | 30,07 | 29,76 | 30,00 | 0,28% | 1.244,00 |
| 25.06.2025 | 30,50 | 30,50 | 29,90 | 29,92 | -1,34% | 7.991,00 |
| 24.06.2025 | 30,05 | 30,32 | 29,88 | 30,32 | 1,90% | 1.743,00 |
| 23.06.2025 | 30,01 | 30,18 | 29,64 | 29,76 | -0,77% | 4.002,00 |
| 20.06.2025 | 29,79 | 30,20 | 29,73 | 29,99 | 1,47% | 3.909,00 |
| 19.06.2025 | 29,95 | 29,95 | 29,55 | 29,55 | -1,30% | 2.752,00 |
| 18.06.2025 | 30,00 | 30,25 | 29,92 | 29,94 | -0,43% | 5.594,00 |
| 17.06.2025 | 30,26 | 30,55 | 29,99 | 30,07 | -0,81% | 2.780,00 |
| 16.06.2025 | 30,51 | 30,75 | 30,13 | 30,32 | -0,13% | 2.325,00 |
| 13.06.2025 | 30,12 | 30,81 | 29,94 | 30,36 | -0,28% | 2.704,00 |
| 12.06.2025 | 30,59 | 30,59 | 30,31 | 30,44 | -0,77% | 758,00 |
| 11.06.2025 | 31,26 | 31,40 | 30,64 | 30,68 | -0,57% | 1.581,00 |
| 10.06.2025 | 30,29 | 30,85 | 30,20 | 30,85 | 1,35% | 3.389,00 |
| 09.06.2025 | 30,17 | 30,53 | 30,17 | 30,44 | 0,02% | 2.277,00 |
| 06.06.2025 | 30,35 | 30,48 | 30,05 | 30,44 | 1,70% | 6.968,00 |
| 05.06.2025 | 30,30 | 30,55 | 29,85 | 29,93 | -1,29% | 3.062,00 |
| 04.06.2025 | 30,34 | 30,64 | 30,30 | 30,32 | -0,26% | 494,00 |
| 03.06.2025 | 29,98 | 30,44 | 29,81 | 30,40 | 1,32% | 1.497,00 |
| 02.06.2025 | 30,36 | 30,68 | 29,71 | 30,00 | -1,72% | 4.928,00 |
| 30.05.2025 | 30,40 | 30,63 | 30,31 | 30,53 | 1,67% | 3.181,00 |
| 29.05.2025 | 31,40 | 31,40 | 29,90 | 30,03 | -2,36% | 3.533,00 |
| 28.05.2025 | 30,80 | 31,24 | 30,64 | 30,75 | -0,58% | 2.562,00 |
| 27.05.2025 | 30,74 | 31,09 | 30,45 | 30,93 | -0,69% | 5.246,00 |
| 26.05.2025 | 30,73 | 31,29 | 30,52 | 31,15 | 2,42% | 6.174,00 |
| 23.05.2025 | 30,70 | 30,75 | 30,15 | 30,41 | -1,27% | 3.407,00 |
| 22.05.2025 | 30,83 | 31,40 | 30,80 | 30,80 | -0,66% | 1.660,00 |
| 21.05.2025 | 31,01 | 31,40 | 31,00 | 31,01 | -2,05% | 560,00 |
| 20.05.2025 | 31,49 | 31,77 | 31,21 | 31,66 | 0,60% | 516,00 |
| 19.05.2025 | 31,67 | 31,82 | 31,35 | 31,47 | -1,19% | 2.363,00 |
| 16.05.2025 | 31,58 | 31,85 | 31,48 | 31,85 | 0,84% | 3.105,00 |
| 15.05.2025 | 30,80 | 31,58 | 30,64 | 31,58 | 2,04% | 3.137,00 |
| 14.05.2025 | 31,32 | 31,32 | 30,60 | 30,95 | -0,71% | 2.237,00 |
| 13.05.2025 | 31,02 | 31,58 | 31,01 | 31,17 | -0,43% | 3.252,00 |
| 12.05.2025 | 30,98 | 31,83 | 30,47 | 31,31 | 2,66% | 5.268,00 |
| 09.05.2025 | 30,71 | 30,80 | 30,45 | 30,50 | -1,02% | 2.554,00 |
| 08.05.2025 | 31,04 | 31,04 | 30,53 | 30,81 | 1,18% | 646,00 |
| 07.05.2025 | 30,72 | 30,72 | 30,35 | 30,45 | 1,16% | 1.487,00 |
| 06.05.2025 | 30,44 | 30,47 | 30,10 | 30,10 | -1,38% | 1.200,00 |
| 05.05.2025 | 30,35 | 30,66 | 29,96 | 30,52 | 0,26% | 2.076,00 |
| 02.05.2025 | 30,29 | 30,44 | 29,97 | 30,44 | 2,68% | 2.426,00 |
| 30.04.2025 | 29,89 | 29,93 | 29,25 | 29,65 | -0,19% | 1.437,00 |
| 29.04.2025 | 29,80 | 29,97 | 29,60 | 29,70 | 0,20% | 1.741,00 |
| 28.04.2025 | 29,94 | 30,09 | 29,61 | 29,64 | -0,70% | 1.400,00 |
| 25.04.2025 | 29,41 | 29,85 | 29,07 | 29,85 | 2,05% | 2.889,00 |
| 24.04.2025 | 30,56 | 30,56 | 27,71 | 29,25 | -4,13% | 8.467,00 |
| 23.04.2025 | 30,30 | 30,81 | 29,50 | 30,51 | 2,04% | 5.154,00 |
| 22.04.2025 | 29,00 | 29,90 | 29,00 | 29,90 | 0,10% | 6.055,00 |
| 17.04.2025 | 29,60 | 29,99 | 29,07 | 29,87 | 2,03% | 3.448,00 |
| 16.04.2025 | 30,17 | 30,80 | 29,28 | 29,28 | -4,52% | 2.631,00 |
| 15.04.2025 | 30,14 | 30,66 | 29,91 | 30,66 | 1,32% | 3.161,00 |
| 14.04.2025 | 30,04 | 30,29 | 29,00 | 30,26 | 1,48% | 4.754,00 |