31,830€
0,79%
Echtzeit-Aktienkurs Comcast Corp
Bid:
Ask:
Aktienkurse zur Comcast Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 30,08 | 30,12 | 29,25 | 29,82 | -1,11% | 5.224,00 |
| 10.04.2025 | 31,96 | 31,96 | 29,66 | 30,16 | -5,53% | 2.835,00 |
| 09.04.2025 | 30,00 | 31,92 | 29,00 | 31,92 | 6,51% | 8.845,00 |
| 08.04.2025 | 30,96 | 31,46 | 29,70 | 29,97 | -2,65% | 3.904,00 |
| 07.04.2025 | 29,30 | 31,08 | 28,68 | 30,79 | 0,74% | 4.659,00 |
| 04.04.2025 | 31,98 | 32,56 | 30,56 | 30,56 | -5,97% | 11.265,00 |
| 03.04.2025 | 32,80 | 32,93 | 32,19 | 32,50 | -2,75% | 5.617,00 |
| 02.04.2025 | 33,48 | 33,94 | 33,42 | 33,42 | -1,84% | 1.651,00 |
| 01.04.2025 | 33,92 | 34,32 | 33,92 | 34,05 | 0,25% | 981,00 |
| 31.03.2025 | 33,89 | 34,46 | 33,24 | 33,96 | 0,50% | 1.240,00 |
| 28.03.2025 | 34,45 | 34,82 | 33,77 | 33,79 | -2,51% | 2.408,00 |
| 27.03.2025 | 34,59 | 35,09 | 34,40 | 34,66 | -0,14% | 12.603,00 |
| 26.03.2025 | 34,15 | 34,91 | 34,10 | 34,71 | 2,12% | 2.519,00 |
| 25.03.2025 | 33,91 | 34,20 | 33,33 | 33,99 | 0,62% | 4.383,00 |
| 24.03.2025 | 34,05 | 34,13 | 33,78 | 33,78 | 0,10% | 3.404,00 |
| 21.03.2025 | 33,66 | 33,78 | 33,32 | 33,75 | 0,48% | 6.475,00 |
| 20.03.2025 | 33,29 | 33,83 | 32,96 | 33,59 | 1,39% | 4.979,00 |
| 19.03.2025 | 32,93 | 33,30 | 32,76 | 33,13 | 1,04% | 2.266,00 |
| 18.03.2025 | 32,45 | 33,02 | 32,45 | 32,79 | 0,06% | 1.649,00 |
| 17.03.2025 | 32,29 | 32,88 | 32,26 | 32,77 | 1,11% | 4.017,00 |
| 14.03.2025 | 32,50 | 32,66 | 31,80 | 32,41 | 1,01% | 2.725,00 |
| 13.03.2025 | 32,29 | 32,74 | 31,96 | 32,08 | -0,51% | 3.844,00 |
| 12.03.2025 | 32,92 | 33,21 | 32,04 | 32,25 | -1,36% | 1.987,00 |
| 11.03.2025 | 33,27 | 33,44 | 32,65 | 32,69 | -2,37% | 1.510,00 |
| 10.03.2025 | 34,11 | 34,78 | 33,30 | 33,49 | -3,12% | 4.038,00 |
| 07.03.2025 | 33,69 | 34,64 | 33,08 | 34,57 | 3,71% | 5.528,00 |
| 06.03.2025 | 32,72 | 33,33 | 32,55 | 33,33 | 0,91% | 3.484,00 |
| 05.03.2025 | 33,47 | 33,47 | 32,51 | 33,03 | -1,27% | 3.023,00 |
| 04.03.2025 | 34,53 | 34,53 | 33,46 | 33,46 | -2,12% | 5.873,00 |
| 03.03.2025 | 34,46 | 34,81 | 34,18 | 34,18 | -0,75% | 2.537,00 |
| 28.02.2025 | 34,28 | 34,47 | 33,97 | 34,44 | 1,70% | 2.352,00 |
| 27.02.2025 | 33,45 | 34,02 | 33,45 | 33,87 | 1,15% | 446,00 |
| 26.02.2025 | 34,27 | 34,27 | 33,43 | 33,48 | -1,99% | 947,00 |
| 25.02.2025 | 34,44 | 34,91 | 34,16 | 34,16 | -1,68% | 3.948,00 |
| 24.02.2025 | 34,92 | 35,13 | 34,53 | 34,75 | 0,06% | 3.029,00 |
| 21.02.2025 | 34,90 | 34,95 | 34,72 | 34,73 | 0,27% | 564,00 |
| 20.02.2025 | 34,96 | 35,06 | 34,63 | 34,63 | -1,56% | 2.433,00 |
| 19.02.2025 | 34,86 | 35,18 | 34,63 | 35,18 | 1,28% | 1.834,00 |
| 18.02.2025 | 33,81 | 34,74 | 33,81 | 34,74 | 1,71% | 7.448,00 |
| 17.02.2025 | 33,98 | 34,55 | 33,65 | 34,15 | 1,44% | 8.355,00 |
| 14.02.2025 | 34,11 | 34,11 | 33,61 | 33,67 | -0,41% | 3.033,00 |
| 13.02.2025 | 33,76 | 33,93 | 33,30 | 33,81 | 0,37% | 3.289,00 |
| 12.02.2025 | 34,00 | 34,12 | 33,62 | 33,68 | -0,96% | 4.930,00 |
| 11.02.2025 | 33,45 | 34,08 | 33,17 | 34,01 | 1,37% | 5.193,00 |
| 10.02.2025 | 33,45 | 33,66 | 33,17 | 33,55 | 0,40% | 3.599,00 |
| 07.02.2025 | 33,28 | 33,59 | 32,99 | 33,41 | 0,66% | 2.896,00 |
| 06.02.2025 | 32,91 | 33,19 | 32,50 | 33,19 | 1,81% | 7.027,00 |
| 05.02.2025 | 32,47 | 32,62 | 32,13 | 32,60 | 0,98% | 6.079,00 |
| 04.02.2025 | 32,31 | 32,33 | 31,59 | 32,29 | -0,02% | 4.781,00 |
| 03.02.2025 | 32,60 | 33,00 | 32,02 | 32,29 | -0,46% | 11.683,00 |
| 31.01.2025 | 32,16 | 32,79 | 31,70 | 32,44 | 1,79% | 18.603,00 |
| 30.01.2025 | 36,38 | 36,73 | 31,20 | 31,87 | -11,63% | 40.146,00 |
| 29.01.2025 | 36,28 | 36,41 | 36,03 | 36,07 | 0,01% | 867,00 |
| 28.01.2025 | 36,54 | 36,79 | 35,94 | 36,06 | -1,00% | 2.226,00 |
| 27.01.2025 | 35,84 | 36,56 | 35,50 | 36,43 | 2,61% | 6.233,00 |
| 24.01.2025 | 35,51 | 36,03 | 35,50 | 35,50 | -1,55% | 1.612,00 |
| 23.01.2025 | 35,77 | 36,06 | 35,40 | 36,06 | 1,25% | 864,00 |
| 22.01.2025 | 35,85 | 35,85 | 35,08 | 35,62 | 0,27% | 1.851,00 |
| 21.01.2025 | 35,80 | 35,81 | 35,27 | 35,52 | -0,91% | 4.432,00 |
| 20.01.2025 | 35,77 | 35,85 | 35,58 | 35,85 | 0,79% | 3.061,00 |
| 17.01.2025 | 35,50 | 35,93 | 35,20 | 35,57 | 0,30% | 3.446,00 |
| 16.01.2025 | 35,49 | 35,65 | 35,20 | 35,46 | 0,31% | 2.394,00 |
| 15.01.2025 | 35,59 | 35,65 | 35,26 | 35,35 | 0,48% | 766,00 |
| 14.01.2025 | 35,58 | 36,11 | 35,18 | 35,18 | -1,37% | 2.138,00 |
| 13.01.2025 | 35,41 | 36,03 | 35,40 | 35,67 | -0,03% | 3.896,00 |
| 10.01.2025 | 35,73 | 36,13 | 35,50 | 35,68 | 0,78% | 4.543,00 |
| 09.01.2025 | 36,18 | 36,18 | 35,38 | 35,41 | -1,64% | 2.232,00 |
| 08.01.2025 | 35,67 | 36,35 | 35,29 | 36,00 | -0,01% | 4.172,00 |
| 07.01.2025 | 36,02 | 36,34 | 35,80 | 36,00 | -0,32% | 5.097,00 |
| 06.01.2025 | 36,87 | 36,87 | 36,12 | 36,12 | -1,10% | 6.305,00 |
| 03.01.2025 | 36,72 | 36,79 | 36,34 | 36,52 | 0,48% | 2.888,00 |
| 02.01.2025 | 35,98 | 36,78 | 35,83 | 36,34 | 0,65% | 3.299,00 |
| 30.12.2024 | 36,51 | 36,65 | 36,11 | 36,11 | -0,76% | 2.232,00 |
| 27.12.2024 | 36,58 | 36,94 | 36,20 | 36,38 | -0,22% | 1.133,00 |
| 23.12.2024 | 37,01 | 37,11 | 36,34 | 36,46 | -0,25% | 8.564,00 |
| 20.12.2024 | 35,73 | 36,70 | 35,73 | 36,55 | 1,37% | 79.816,00 |
| 19.12.2024 | 36,32 | 36,94 | 35,95 | 36,06 | -1,04% | 3.559,00 |
| 18.12.2024 | 37,29 | 37,44 | 36,44 | 36,44 | -1,15% | 1.540,00 |