21,253€
4,15%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
Ask:
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 20,66 | 21,22 | 20,49 | 21,07 | 3,26% | 3.807,00 |
| 15.07.2026 | 20,49 | 20,80 | 20,28 | 20,41 | 0,12% | 3.249,00 |
| 14.07.2026 | 21,15 | 21,15 | 20,38 | 20,38 | -3,53% | 8.517,00 |
| 13.07.2026 | 20,74 | 21,31 | 20,64 | 21,13 | 2,00% | 5.984,00 |
| 10.07.2026 | 20,48 | 20,71 | 20,39 | 20,71 | 2,45% | 1.734,00 |
| 09.07.2026 | 20,39 | 20,47 | 19,99 | 20,22 | -0,42% | 3.556,00 |
| 08.07.2026 | 20,61 | 20,78 | 20,30 | 20,30 | -1,14% | 6.305,00 |
| 07.07.2026 | 20,53 | 21,13 | 20,50 | 20,54 | 0,42% | 11.059,00 |
| 06.07.2026 | 21,13 | 21,15 | 20,38 | 20,45 | -2,78% | 13.134,00 |
| 03.07.2026 | 20,95 | 21,14 | 20,66 | 21,04 | 1,45% | 6.955,00 |
| 02.07.2026 | 21,00 | 21,03 | 20,17 | 20,74 | -0,67% | 10.304,00 |
| 01.07.2026 | 21,33 | 21,56 | 20,76 | 20,88 | -2,57% | 11.424,00 |
| 30.06.2026 | 21,50 | 21,95 | 21,10 | 21,43 | 1,11% | 18.735,00 |
| 29.06.2026 | 20,56 | 25,98 | 20,16 | 21,19 | 4,18% | 79.533,00 |
| 26.06.2026 | 19,96 | 20,37 | 19,90 | 20,34 | 1,27% | 8.956,00 |
| 25.06.2026 | 20,20 | 20,20 | 19,70 | 20,09 | 0,84% | 9.235,00 |
| 24.06.2026 | 20,20 | 20,33 | 19,84 | 19,92 | -0,95% | 5.943,00 |
| 23.06.2026 | 19,50 | 20,15 | 19,50 | 20,11 | 2,40% | 10.409,00 |
| 22.06.2026 | 19,85 | 20,11 | 19,36 | 19,64 | -0,31% | 17.763,00 |
| 19.06.2026 | 19,60 | 20,24 | 19,56 | 19,70 | 0,55% | 8.657,00 |
| 18.06.2026 | 19,95 | 19,99 | 19,56 | 19,59 | -0,75% | 22.086,00 |
| 17.06.2026 | 20,40 | 20,61 | 19,65 | 19,74 | -2,03% | 16.379,00 |
| 16.06.2026 | 20,85 | 20,85 | 20,15 | 20,15 | -3,29% | 4.632,00 |
| 15.06.2026 | 21,20 | 21,26 | 20,80 | 20,84 | -1,49% | 6.012,00 |
| 12.06.2026 | 20,70 | 21,15 | 20,61 | 21,15 | 2,17% | 9.698,00 |
| 11.06.2026 | 20,73 | 21,00 | 20,67 | 20,70 | -0,31% | 9.120,00 |
| 10.06.2026 | 20,78 | 20,92 | 20,55 | 20,77 | 0,53% | 5.068,00 |
| 09.06.2026 | 20,76 | 20,81 | 20,45 | 20,66 | 0,66% | 6.907,00 |
| 08.06.2026 | 20,80 | 20,89 | 20,36 | 20,52 | -0,61% | 9.577,00 |
| 05.06.2026 | 20,60 | 20,72 | 20,13 | 20,65 | 3,15% | 8.844,00 |
| 04.06.2026 | 20,30 | 20,81 | 19,91 | 20,02 | -1,36% | 20.164,00 |
| 03.06.2026 | 21,52 | 21,62 | 20,25 | 20,29 | -5,28% | 21.092,00 |
| 02.06.2026 | 21,63 | 21,67 | 21,31 | 21,42 | -0,65% | 6.841,00 |
| 01.06.2026 | 21,48 | 21,56 | 21,12 | 21,56 | 1,24% | 15.754,00 |
| 29.05.2026 | 21,48 | 21,73 | 21,26 | 21,30 | -1,25% | 5.579,00 |
| 28.05.2026 | 22,00 | 22,00 | 21,40 | 21,57 | -0,55% | 5.212,00 |
| 27.05.2026 | 21,76 | 22,04 | 21,50 | 21,69 | 0,58% | 4.750,00 |
| 26.05.2026 | 21,83 | 22,00 | 21,43 | 21,56 | -2,18% | 8.275,00 |
| 25.05.2026 | 22,10 | 22,10 | 21,70 | 22,04 | 1,52% | 6.571,00 |
| 22.05.2026 | 21,81 | 21,82 | 21,51 | 21,71 | 0,58% | 5.052,00 |
| 21.05.2026 | 21,41 | 21,64 | 21,25 | 21,59 | 0,86% | 11.546,00 |
| 20.05.2026 | 21,60 | 21,60 | 21,37 | 21,40 | 0,47% | 7.335,00 |
| 19.05.2026 | 21,48 | 21,73 | 21,30 | 21,30 | -0,40% | 8.264,00 |
| 18.05.2026 | 21,41 | 21,79 | 21,17 | 21,39 | 0,23% | 4.895,00 |
| 15.05.2026 | 21,64 | 22,05 | 21,34 | 21,34 | -1,41% | 8.046,00 |
| 14.05.2026 | 21,48 | 21,80 | 21,24 | 21,64 | 1,88% | 12.907,00 |
| 13.05.2026 | 21,45 | 21,64 | 21,00 | 21,24 | 0,14% | 9.250,00 |
| 12.05.2026 | 21,32 | 21,62 | 21,14 | 21,21 | -0,14% | 8.238,00 |
| 11.05.2026 | 22,00 | 22,00 | 21,12 | 21,24 | -1,55% | 16.051,00 |
| 08.05.2026 | 22,64 | 22,64 | 21,56 | 21,58 | -3,58% | 13.556,00 |
| 07.05.2026 | 22,44 | 22,65 | 22,28 | 22,38 | -0,56% | 3.945,00 |
| 06.05.2026 | 22,54 | 22,77 | 22,31 | 22,50 | -0,57% | 5.003,00 |
| 05.05.2026 | 23,34 | 23,38 | 22,41 | 22,63 | -1,82% | 4.832,00 |
| 04.05.2026 | 23,12 | 23,42 | 22,99 | 23,05 | -0,30% | 3.721,00 |
| 30.04.2026 | 22,79 | 23,26 | 22,76 | 23,12 | 1,09% | 7.624,00 |
| 29.04.2026 | 23,83 | 23,85 | 22,87 | 22,87 | -3,05% | 4.764,00 |
| 28.04.2026 | 23,53 | 24,04 | 23,31 | 23,59 | 1,14% | 10.013,00 |
| 27.04.2026 | 23,37 | 23,71 | 23,31 | 23,33 | -0,74% | 8.533,00 |
| 24.04.2026 | 27,00 | 27,00 | 23,50 | 23,50 | -13,44% | 12.472,00 |
| 23.04.2026 | 25,14 | 27,37 | 24,90 | 27,15 | 8,10% | 12.392,00 |
| 22.04.2026 | 24,88 | 25,16 | 24,51 | 25,12 | 1,52% | 3.613,00 |
| 21.04.2026 | 25,45 | 25,46 | 24,74 | 24,74 | -1,98% | 3.107,00 |
| 20.04.2026 | 25,21 | 25,51 | 25,13 | 25,24 | 0,36% | 2.387,00 |
| 17.04.2026 | 25,07 | 25,23 | 24,76 | 25,15 | 1,51% | 2.142,00 |
| 16.04.2026 | 24,15 | 24,79 | 23,96 | 24,78 | 3,06% | 1.431,00 |
| 15.04.2026 | 23,99 | 24,16 | 23,75 | 24,04 | 0,44% | 3.892,00 |
| 14.04.2026 | 23,98 | 24,08 | 23,65 | 23,94 | 0,57% | 2.789,00 |
| 13.04.2026 | 23,96 | 24,07 | 23,57 | 23,80 | 0,21% | 2.052,00 |
| 10.04.2026 | 24,34 | 24,34 | 23,75 | 23,75 | -1,21% | 3.354,00 |
| 09.04.2026 | 24,04 | 24,04 | 23,67 | 24,04 | 0,88% | 1.470,00 |
| 08.04.2026 | 24,20 | 24,31 | 23,72 | 23,83 | -0,56% | 2.841,00 |
| 07.04.2026 | 24,12 | 24,12 | 23,80 | 23,97 | -0,93% | 1.337,00 |
| 02.04.2026 | 24,40 | 24,47 | 23,96 | 24,19 | 0,06% | 25.556,00 |
| 01.04.2026 | 24,84 | 24,93 | 23,93 | 24,18 | -3,03% | 12.837,00 |
| 31.03.2026 | 25,23 | 25,48 | 24,72 | 24,93 | -1,21% | 10.227,00 |
| 30.03.2026 | 24,35 | 25,51 | 24,35 | 25,24 | 2,62% | 4.479,00 |
| 27.03.2026 | 25,15 | 25,15 | 24,58 | 24,59 | -1,03% | 1.286,00 |
| 26.03.2026 | 24,80 | 25,17 | 24,74 | 24,85 | -0,18% | 1.898,00 |
| 25.03.2026 | 25,41 | 25,54 | 24,78 | 24,89 | -1,85% | 3.277,00 |
| 24.03.2026 | 25,10 | 25,51 | 24,90 | 25,36 | 1,38% | 1.956,00 |
| 23.03.2026 | 25,00 | 25,46 | 24,90 | 25,02 | -0,54% | 11.870,00 |
| 20.03.2026 | 25,18 | 25,46 | 24,80 | 25,15 | 0,26% | 5.867,00 |
| 19.03.2026 | 24,89 | 25,37 | 24,84 | 25,09 | 0,46% | 2.617,00 |
| 18.03.2026 | 26,06 | 26,45 | 24,90 | 24,97 | -4,33% | 14.132,00 |
| 17.03.2026 | 26,43 | 26,61 | 26,10 | 26,10 | -1,10% | 1.535,00 |
| 16.03.2026 | 26,60 | 26,76 | 26,23 | 26,39 | 0,00% | 9.060,00 |
| 13.03.2026 | 26,15 | 26,54 | 26,15 | 26,39 | 0,67% | 4.082,00 |
| 12.03.2026 | 26,60 | 26,60 | 26,19 | 26,22 | -0,59% | 2.952,00 |
| 11.03.2026 | 26,42 | 26,88 | 26,24 | 26,37 | -1,27% | 2.749,00 |
| 10.03.2026 | 26,87 | 26,96 | 26,52 | 26,71 | -0,15% | 1.104,00 |
| 09.03.2026 | 27,37 | 27,49 | 26,41 | 26,75 | -1,47% | 8.133,00 |
| 06.03.2026 | 27,40 | 27,40 | 26,86 | 27,15 | -0,37% | 1.675,00 |
| 05.03.2026 | 27,68 | 27,77 | 27,20 | 27,25 | -0,78% | 6.781,00 |
| 04.03.2026 | 26,49 | 27,50 | 26,33 | 27,47 | 2,79% | 6.164,00 |
| 03.03.2026 | 26,00 | 26,98 | 25,96 | 26,72 | 1,02% | 11.426,00 |
| 02.03.2026 | 26,31 | 26,57 | 25,80 | 26,45 | 0,80% | 9.669,00 |
| 27.02.2026 | 26,50 | 26,50 | 25,78 | 26,24 | 0,38% | 5.277,00 |
| 26.02.2026 | 26,29 | 26,35 | 26,00 | 26,14 | 0,23% | 4.170,00 |
| 25.02.2026 | 26,96 | 27,04 | 26,06 | 26,08 | -3,17% | 1.296,00 |
| 24.02.2026 | 26,85 | 27,07 | 26,06 | 26,94 | 0,09% | 5.527,00 |