41,528€
1,91%
Echtzeit-Aktienkurs Comcast Corp
Bid:
Ask:
Aktienkurse zur Comcast Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 40,98 | 41,35 | 40,64 | 41,35 | 1,47% | 564,00 |
| 20.11.2024 | 41,00 | 41,42 | 39,94 | 40,75 | 2,04% | 4.885,00 |
| 19.11.2024 | 40,38 | 40,71 | 39,94 | 39,94 | -1,50% | 2.927,00 |
| 18.11.2024 | 40,64 | 40,82 | 40,49 | 40,55 | -0,53% | 1.356,00 |
| 15.11.2024 | 41,06 | 41,47 | 40,38 | 40,76 | -1,49% | 2.418,00 |
| 14.11.2024 | 41,74 | 41,99 | 40,98 | 41,38 | -0,95% | 3.843,00 |
| 13.11.2024 | 41,41 | 41,77 | 41,10 | 41,77 | 0,67% | 2.874,00 |
| 12.11.2024 | 41,35 | 42,15 | 41,35 | 41,49 | -0,44% | 2.119,00 |
| 11.11.2024 | 40,88 | 41,83 | 40,88 | 41,68 | 1,78% | 2.488,00 |
| 08.11.2024 | 40,84 | 41,29 | 40,80 | 40,95 | -0,37% | 2.444,00 |
| 07.11.2024 | 41,85 | 42,19 | 41,02 | 41,10 | -2,18% | 2.459,00 |
| 06.11.2024 | 40,18 | 42,01 | 40,06 | 42,01 | 6,84% | 5.289,00 |
| 05.11.2024 | 38,99 | 39,52 | 38,74 | 39,32 | 0,45% | 704,00 |
| 04.11.2024 | 40,17 | 40,80 | 39,15 | 39,15 | -3,74% | 10.910,00 |
| 01.11.2024 | 40,09 | 40,94 | 39,79 | 40,67 | 1,03% | 2.409,00 |
| 31.10.2024 | 38,81 | 42,14 | 38,70 | 40,25 | 3,78% | 4.473,00 |
| 30.10.2024 | 38,49 | 39,04 | 38,49 | 38,79 | -0,32% | 246,00 |
| 29.10.2024 | 38,83 | 39,29 | 38,59 | 38,91 | 0,57% | 2.395,00 |
| 28.10.2024 | 38,63 | 38,88 | 38,45 | 38,69 | -0,39% | 1.509,00 |
| 25.10.2024 | 38,70 | 39,10 | 38,20 | 38,84 | 0,95% | 1.250,00 |
| 24.10.2024 | 38,59 | 38,85 | 38,20 | 38,48 | 0,16% | 1.413,00 |
| 23.10.2024 | 38,60 | 39,10 | 38,36 | 38,42 | -0,14% | 4.736,00 |
| 22.10.2024 | 37,50 | 38,82 | 37,21 | 38,47 | 2,04% | 1.149,00 |
| 21.10.2024 | 38,75 | 38,86 | 37,70 | 37,70 | -2,63% | 829,00 |
| 18.10.2024 | 39,03 | 39,21 | 38,36 | 38,72 | 0,61% | 2.088,00 |
| 17.10.2024 | 38,92 | 39,06 | 38,49 | 38,49 | -1,21% | 956,00 |
| 16.10.2024 | 38,57 | 39,16 | 38,17 | 38,96 | 0,28% | 2.972,00 |
| 15.10.2024 | 38,63 | 39,00 | 38,22 | 38,85 | 0,90% | 2.834,00 |
| 14.10.2024 | 38,00 | 38,53 | 38,00 | 38,50 | 1,82% | 872,00 |
| 11.10.2024 | 37,31 | 37,81 | 37,21 | 37,81 | 0,57% | 2.869,00 |
| 10.10.2024 | 37,96 | 38,27 | 37,60 | 37,60 | -0,30% | 920,00 |
| 09.10.2024 | 37,01 | 37,71 | 37,01 | 37,71 | 1,13% | 2.869,00 |
| 08.10.2024 | 36,81 | 37,29 | 36,81 | 37,29 | 0,73% | 1.409,00 |
| 07.10.2024 | 37,70 | 37,71 | 37,02 | 37,02 | -1,28% | 4.420,00 |
| 04.10.2024 | 37,20 | 37,53 | 36,71 | 37,50 | 1,71% | 2.019,00 |
| 03.10.2024 | 37,41 | 37,64 | 36,87 | 36,87 | -1,50% | 1.012,00 |
| 02.10.2024 | 37,63 | 37,92 | 37,27 | 37,43 | -1,12% | 3.881,00 |
| 01.10.2024 | 37,71 | 37,93 | 37,37 | 37,86 | 1,34% | 1.501,00 |
| 30.09.2024 | 37,39 | 37,63 | 37,18 | 37,36 | 0,04% | 1.156,00 |
| 27.09.2024 | 36,56 | 37,55 | 36,56 | 37,34 | 2,12% | 2.760,00 |
| 26.09.2024 | 36,60 | 36,65 | 36,44 | 36,57 | 0,07% | 765,00 |
| 25.09.2024 | 36,97 | 37,07 | 36,50 | 36,54 | -1,24% | 1.571,00 |
| 24.09.2024 | 36,93 | 37,00 | 36,49 | 37,00 | 0,97% | 380,00 |
| 23.09.2024 | 36,18 | 36,69 | 35,99 | 36,65 | 1,82% | 1.836,00 |
| 20.09.2024 | 36,10 | 36,28 | 35,99 | 35,99 | -0,24% | 232,00 |
| 19.09.2024 | 36,17 | 36,78 | 35,89 | 36,08 | 0,94% | 1.143,00 |
| 18.09.2024 | 35,03 | 35,74 | 35,01 | 35,74 | 0,65% | 633,00 |
| 17.09.2024 | 35,58 | 35,78 | 35,22 | 35,51 | -0,85% | 1.271,00 |
| 16.09.2024 | 35,35 | 35,87 | 35,35 | 35,82 | 0,17% | 377,00 |
| 13.09.2024 | 35,42 | 35,97 | 35,42 | 35,76 | 0,99% | 1.514,00 |
| 12.09.2024 | 35,19 | 35,58 | 34,70 | 35,41 | 0,60% | 8.457,00 |
| 11.09.2024 | 35,23 | 35,30 | 34,70 | 35,20 | -0,80% | 442,00 |
| 10.09.2024 | 36,04 | 36,22 | 35,40 | 35,48 | -1,57% | 1.849,00 |
| 09.09.2024 | 36,14 | 36,23 | 35,31 | 36,05 | 0,90% | 787,00 |
| 06.09.2024 | 35,59 | 36,14 | 35,33 | 35,73 | 0,31% | 1.200,00 |
| 05.09.2024 | 34,95 | 35,66 | 34,84 | 35,62 | 1,06% | 8.212,00 |
| 04.09.2024 | 35,25 | 36,04 | 35,24 | 35,24 | -1,85% | 1.729,00 |
| 03.09.2024 | 36,04 | 36,61 | 35,91 | 35,91 | -1,90% | 1.352,00 |
| 02.09.2024 | 35,93 | 36,80 | 35,75 | 36,60 | 2,48% | 2.094,00 |
| 30.08.2024 | 35,57 | 36,18 | 35,50 | 35,72 | 0,31% | 1.909,00 |
| 29.08.2024 | 36,20 | 36,25 | 35,61 | 35,61 | -0,96% | 929,00 |
| 28.08.2024 | 36,28 | 36,35 | 35,95 | 35,95 | -0,14% | 604,00 |
| 27.08.2024 | 36,23 | 36,40 | 35,87 | 36,00 | 0,17% | 1.234,00 |
| 26.08.2024 | 35,79 | 36,19 | 35,49 | 35,94 | 0,93% | 833,00 |
| 23.08.2024 | 35,43 | 35,82 | 35,43 | 35,61 | 0,59% | 2.111,00 |
| 22.08.2024 | 35,67 | 36,05 | 35,40 | 35,40 | -0,99% | 702,00 |
| 21.08.2024 | 35,82 | 36,23 | 35,76 | 35,76 | -0,67% | 1.916,00 |
| 20.08.2024 | 36,60 | 36,60 | 36,00 | 36,00 | -0,98% | 855,00 |
| 19.08.2024 | 35,69 | 36,35 | 35,69 | 36,35 | 0,62% | 1.085,00 |
| 16.08.2024 | 36,01 | 36,29 | 35,74 | 36,13 | 1,08% | 869,00 |
| 15.08.2024 | 35,76 | 35,76 | 35,33 | 35,74 | 0,73% | 600,00 |
| 14.08.2024 | 35,59 | 35,59 | 35,20 | 35,48 | -0,30% | 565,00 |
| 13.08.2024 | 35,36 | 35,64 | 35,33 | 35,59 | 0,95% | 871,00 |
| 12.08.2024 | 35,97 | 36,06 | 35,25 | 35,25 | -1,93% | 1.754,00 |
| 09.08.2024 | 35,85 | 36,03 | 35,67 | 35,95 | -0,25% | 505,00 |
| 08.08.2024 | 35,33 | 36,04 | 34,86 | 36,04 | 0,59% | 1.296,00 |
| 07.08.2024 | 36,40 | 36,40 | 35,68 | 35,83 | 0,49% | 1.196,00 |
| 06.08.2024 | 36,37 | 36,53 | 35,60 | 35,65 | -0,42% | 1.212,00 |
| 05.08.2024 | 34,57 | 37,86 | 34,32 | 35,80 | -2,27% | 6.203,00 |
| 02.08.2024 | 37,08 | 37,66 | 36,63 | 36,63 | -2,33% | 2.373,00 |
| 01.08.2024 | 38,18 | 38,33 | 37,44 | 37,51 | -2,08% | 2.185,00 |
| 31.07.2024 | 37,96 | 38,30 | 37,37 | 38,30 | 1,65% | 2.706,00 |
| 30.07.2024 | 37,60 | 37,86 | 37,36 | 37,68 | 0,16% | 1.259,00 |
| 29.07.2024 | 36,63 | 37,62 | 36,60 | 37,62 | 2,90% | 1.986,00 |
| 26.07.2024 | 35,53 | 36,93 | 34,90 | 36,56 | 2,75% | 2.283,00 |
| 25.07.2024 | 35,40 | 35,97 | 35,07 | 35,58 | 1,69% | 3.953,00 |
| 24.07.2024 | 35,55 | 35,85 | 34,48 | 34,99 | -1,82% | 11.721,00 |
| 23.07.2024 | 35,40 | 36,80 | 34,20 | 35,64 | -1,60% | 4.881,00 |
| 22.07.2024 | 36,71 | 37,12 | 35,77 | 36,22 | -1,66% | 683,00 |
| 19.07.2024 | 37,09 | 37,68 | 36,70 | 36,83 | -0,57% | 2.044,00 |
| 18.07.2024 | 37,42 | 37,70 | 36,98 | 37,04 | -0,07% | 2.556,00 |
| 17.07.2024 | 36,17 | 37,17 | 35,90 | 37,07 | 2,23% | 2.153,00 |
| 16.07.2024 | 35,65 | 36,26 | 35,58 | 36,26 | 0,62% | 833,00 |
| 15.07.2024 | 35,00 | 36,03 | 34,81 | 36,03 | 2,94% | 3.772,00 |
| 12.07.2024 | 34,54 | 35,11 | 34,52 | 35,00 | 0,72% | 859,00 |
| 11.07.2024 | 34,60 | 34,97 | 34,29 | 34,75 | 0,55% | 1.472,00 |
| 10.07.2024 | 34,90 | 34,90 | 34,40 | 34,56 | -0,13% | 355,00 |
| 09.07.2024 | 34,37 | 34,81 | 34,37 | 34,61 | 0,30% | 2.212,00 |
| 08.07.2024 | 35,08 | 35,17 | 34,48 | 34,50 | -1,41% | 2.864,00 |
| 05.07.2024 | 35,41 | 35,50 | 34,99 | 35,00 | -1,13% | 3.351,00 |