26,720€
-0,07%
Echtzeit-Aktienkurs Comcast Corp
Bid:
Ask:
Aktienkurse zur Comcast Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 26,64 | 26,91 | 26,28 | 26,57 | -0,64% | - |
| 09.03.2026 | 27,37 | 27,53 | 26,36 | 26,74 | -2,49% | - |
| 06.03.2026 | 27,17 | 27,43 | 26,77 | 27,42 | 0,93% | 66,00 |
| 05.03.2026 | 27,50 | 27,91 | 27,13 | 27,17 | -1,12% | 500,00 |
| 04.03.2026 | 26,66 | 27,48 | 26,35 | 27,48 | 2,30% | 294,00 |
| 03.03.2026 | 26,32 | 26,98 | 25,96 | 26,86 | 1,57% | 583,00 |
| 02.03.2026 | 25,82 | 26,53 | 25,80 | 26,44 | 1,01% | 179,00 |
| 27.02.2026 | 26,13 | 26,50 | 25,75 | 26,18 | -0,15% | 100,00 |
| 26.02.2026 | 26,14 | 26,43 | 25,98 | 26,22 | 0,48% | - |
| 25.02.2026 | 26,85 | 26,96 | 26,05 | 26,09 | -3,01% | - |
| 24.02.2026 | 26,86 | 27,06 | 26,22 | 26,90 | 0,37% | 90,00 |
| 23.02.2026 | 26,40 | 26,90 | 26,12 | 26,80 | 0,77% | 3,00 |
| 20.02.2026 | 26,76 | 26,77 | 26,19 | 26,60 | -0,23% | 820,00 |
| 19.02.2026 | 26,80 | 27,02 | 26,52 | 26,66 | -0,63% | 122,00 |
| 18.02.2026 | 26,62 | 26,99 | 26,51 | 26,83 | 0,11% | 29,00 |
| 17.02.2026 | 26,60 | 26,97 | 26,44 | 26,80 | 1,04% | 67,00 |
| 16.02.2026 | 26,61 | 26,87 | 26,40 | 26,52 | -0,69% | - |
| 13.02.2026 | 27,14 | 27,14 | 26,24 | 26,71 | -1,51% | 463,00 |
| 12.02.2026 | 27,39 | 27,65 | 26,92 | 27,12 | -0,92% | 2.448,00 |
| 11.02.2026 | 27,09 | 27,63 | 27,09 | 27,37 | 1,05% | 1.967,00 |
| 10.02.2026 | 26,37 | 27,14 | 26,37 | 27,09 | 2,55% | - |
| 09.02.2026 | 26,43 | 26,55 | 25,83 | 26,41 | -0,54% | 390,00 |
| 06.02.2026 | 26,18 | 26,58 | 26,06 | 26,56 | 1,32% | 474,00 |
| 05.02.2026 | 25,85 | 26,24 | 25,72 | 26,21 | 0,74% | 317,00 |
| 04.02.2026 | 25,31 | 26,35 | 25,00 | 26,02 | 2,91% | 1.404,00 |
| 03.02.2026 | 25,02 | 25,66 | 24,85 | 25,28 | 0,29% | 400,00 |
| 02.02.2026 | 25,00 | 25,36 | 24,67 | 25,21 | 0,84% | 288,00 |
| 30.01.2026 | 24,66 | 25,02 | 24,19 | 25,00 | 2,59% | 507,00 |
| 29.01.2026 | 23,89 | 25,25 | 22,65 | 24,37 | 2,70% | 115,00 |
| 28.01.2026 | 23,94 | 24,38 | 23,64 | 23,73 | -1,35% | 60,00 |
| 27.01.2026 | 24,72 | 24,88 | 23,94 | 24,06 | -2,90% | 200,00 |
| 26.01.2026 | 24,75 | 24,85 | 24,53 | 24,77 | 0,79% | 227,00 |
| 23.01.2026 | 24,74 | 25,10 | 24,48 | 24,58 | -0,63% | 100,00 |
| 22.01.2026 | 24,79 | 25,07 | 24,65 | 24,73 | 0,33% | 1.170,00 |
| 21.01.2026 | 24,18 | 24,82 | 23,90 | 24,65 | 2,40% | 2,00 |
| 20.01.2026 | 23,85 | 24,35 | 23,52 | 24,07 | 1,01% | 199,00 |
| 19.01.2026 | 23,98 | 24,03 | 23,65 | 23,83 | -0,92% | 5.253,00 |
| 16.01.2026 | 24,55 | 24,58 | 23,75 | 24,06 | -1,46% | 1.885,00 |
| 15.01.2026 | 24,43 | 24,61 | 24,31 | 24,41 | 0,38% | 301,00 |
| 14.01.2026 | 24,31 | 24,53 | 24,07 | 24,32 | -0,51% | 992,00 |
| 13.01.2026 | 24,85 | 25,08 | 24,38 | 24,45 | -1,67% | 231,00 |
| 12.01.2026 | 24,22 | 25,13 | 24,16 | 24,86 | 1,76% | 1.779,00 |
| 09.01.2026 | 24,26 | 24,54 | 23,92 | 24,43 | 0,35% | 250,00 |
| 08.01.2026 | 23,87 | 24,47 | 23,59 | 24,35 | 2,49% | 1.043,00 |
| 07.01.2026 | 23,45 | 23,85 | 23,39 | 23,75 | 1,42% | 611,00 |
| 06.01.2026 | 24,15 | 24,22 | 23,20 | 23,42 | -2,50% | 528,00 |
| 05.01.2026 | 24,31 | 24,84 | 23,72 | 24,02 | -5,79% | 3.468,00 |
| 02.01.2026 | 25,36 | 25,86 | 25,05 | 25,50 | 0,56% | 3.870,00 |
| 30.12.2025 | 25,36 | 25,38 | 25,35 | 25,35 | -0,17% | 60,00 |
| 29.12.2025 | 25,21 | 25,41 | 24,88 | 25,40 | 2,03% | 2.020,00 |
| 23.12.2025 | 24,89 | 24,96 | 24,64 | 24,89 | 0,02% | 187,00 |
| 22.12.2025 | 25,28 | 25,41 | 24,81 | 24,89 | -1,19% | 1.437,00 |
| 19.12.2025 | 25,77 | 25,88 | 25,18 | 25,19 | -2,42% | 521,00 |
| 18.12.2025 | 25,92 | 26,08 | 25,33 | 25,81 | -0,27% | 1.523,00 |
| 17.12.2025 | 25,44 | 26,05 | 25,04 | 25,88 | 2,89% | 750,00 |
| 16.12.2025 | 23,97 | 25,21 | 23,67 | 25,15 | 4,65% | 445,00 |
| 15.12.2025 | 23,17 | 24,09 | 23,17 | 24,04 | 3,21% | 141,00 |
| 12.12.2025 | 23,63 | 23,72 | 23,25 | 23,29 | -0,26% | 83,00 |
| 11.12.2025 | 23,53 | 23,75 | 23,10 | 23,35 | -0,99% | - |
| 10.12.2025 | 23,05 | 23,58 | 22,86 | 23,58 | 2,53% | 438,00 |
| 09.12.2025 | 22,92 | 23,13 | 22,74 | 23,00 | -0,09% | 731,00 |
| 08.12.2025 | 23,53 | 23,76 | 22,91 | 23,02 | -2,40% | 645,00 |
| 05.12.2025 | 23,47 | 24,10 | 23,31 | 23,58 | 0,81% | 1.178,00 |
| 04.12.2025 | 23,58 | 23,64 | 23,17 | 23,39 | -0,09% | 48,00 |
| 03.12.2025 | 23,23 | 23,56 | 22,94 | 23,41 | 0,43% | - |
| 02.12.2025 | 22,82 | 23,48 | 22,74 | 23,31 | 1,11% | 595,00 |
| 01.12.2025 | 23,04 | 23,60 | 22,73 | 23,06 | 0,15% | 605,00 |
| 28.11.2025 | 23,00 | 23,20 | 22,85 | 23,02 | 0,09% | 247,00 |
| 27.11.2025 | 22,95 | 23,05 | 22,93 | 23,00 | 0,16% | 69,00 |
| 26.11.2025 | 23,10 | 23,20 | 22,93 | 22,97 | -0,37% | 433,00 |
| 25.11.2025 | 23,01 | 23,42 | 22,92 | 23,05 | 0,22% | 44,00 |
| 24.11.2025 | 23,77 | 23,92 | 22,93 | 23,00 | -3,14% | 732,00 |
| 21.11.2025 | 23,27 | 23,80 | 23,06 | 23,75 | 2,71% | 279,00 |
| 20.11.2025 | 23,24 | 23,74 | 23,06 | 23,12 | -1,03% | 154,00 |
| 19.11.2025 | 23,58 | 23,83 | 23,19 | 23,36 | -1,41% | 250,00 |
| 18.11.2025 | 23,52 | 23,75 | 23,34 | 23,69 | 0,66% | 310,00 |
| 17.11.2025 | 23,68 | 23,87 | 23,51 | 23,54 | -0,47% | 60,00 |
| 14.11.2025 | 24,02 | 24,29 | 23,46 | 23,65 | -2,53% | 604,00 |
| 13.11.2025 | 24,01 | 24,32 | 23,85 | 24,26 | 1,04% | - |
| 12.11.2025 | 23,80 | 24,03 | 23,61 | 24,01 | 1,44% | 80,00 |
| 11.11.2025 | 23,42 | 23,85 | 23,32 | 23,67 | 0,40% | 210,00 |
| 10.11.2025 | 23,66 | 23,94 | 23,16 | 23,58 | -0,13% | 589,00 |
| 07.11.2025 | 23,71 | 23,99 | 23,34 | 23,61 | -0,54% | 221,00 |
| 06.11.2025 | 24,15 | 24,33 | 23,72 | 23,74 | -2,17% | 20,00 |
| 05.11.2025 | 23,91 | 24,35 | 23,76 | 24,26 | 1,75% | 380,00 |
| 04.11.2025 | 23,39 | 23,90 | 23,21 | 23,85 | 2,35% | 253,00 |
| 03.11.2025 | 24,15 | 24,34 | 23,20 | 23,30 | -3,36% | 2.276,00 |
| 31.10.2025 | 23,63 | 24,24 | 22,76 | 24,11 | 2,14% | 510,00 |
| 30.10.2025 | 24,69 | 25,30 | 22,25 | 23,60 | -4,39% | 3.865,00 |
| 29.10.2025 | 25,12 | 25,26 | 24,55 | 24,69 | -1,64% | 1.766,00 |
| 28.10.2025 | 25,34 | 25,36 | 25,02 | 25,10 | -0,78% | 225,00 |
| 27.10.2025 | 25,25 | 25,54 | 25,14 | 25,30 | 0,26% | 497,00 |
| 24.10.2025 | 25,36 | 25,47 | 25,19 | 25,23 | -0,41% | 450,00 |
| 23.10.2025 | 25,33 | 25,61 | 25,19 | 25,34 | -0,08% | - |
| 22.10.2025 | 25,82 | 25,99 | 25,34 | 25,36 | -1,43% | 803,00 |
| 21.10.2025 | 25,45 | 25,80 | 25,38 | 25,72 | 1,28% | 1.240,00 |
| 20.10.2025 | 25,36 | 25,51 | 25,15 | 25,40 | 0,13% | 280,00 |
| 17.10.2025 | 24,96 | 25,38 | 24,85 | 25,37 | 1,41% | 100,00 |
| 16.10.2025 | 25,47 | 25,66 | 24,95 | 25,01 | -2,03% | 105,00 |
| 15.10.2025 | 25,89 | 25,91 | 25,32 | 25,53 | -1,43% | 350,00 |