33,755€
-0,82%
Echtzeit-Aktienkurs Comcast Corp
Bid:
Ask:
Aktienkurse zur Comcast Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 33,72 | 34,02 | 33,33 | 33,77 | -0,78% | - |
| 01.04.2025 | 33,97 | 34,50 | 33,84 | 34,03 | -0,41% | 22,00 |
| 31.03.2025 | 33,62 | 34,41 | 33,50 | 34,17 | 0,84% | 40,00 |
| 28.03.2025 | 34,68 | 34,86 | 33,70 | 33,89 | -2,16% | - |
| 27.03.2025 | 34,72 | 34,99 | 34,39 | 34,64 | -0,37% | 100,00 |
| 26.03.2025 | 34,18 | 34,95 | 34,12 | 34,76 | 1,42% | 30,00 |
| 25.03.2025 | 33,72 | 34,29 | 33,20 | 34,28 | 1,31% | 128,00 |
| 24.03.2025 | 33,80 | 34,20 | 33,71 | 33,83 | 0,09% | 314,00 |
| 21.03.2025 | 33,60 | 34,04 | 33,27 | 33,80 | 0,58% | - |
| 20.03.2025 | 33,33 | 33,83 | 32,99 | 33,61 | 1,62% | 65,00 |
| 19.03.2025 | 32,91 | 33,28 | 32,80 | 33,07 | 0,30% | - |
| 18.03.2025 | 32,85 | 33,12 | 32,25 | 32,97 | 0,81% | 50,00 |
| 17.03.2025 | 32,20 | 32,88 | 32,20 | 32,71 | 0,78% | 205,00 |
| 14.03.2025 | 32,05 | 32,68 | 31,80 | 32,46 | 1,07% | - |
| 13.03.2025 | 32,36 | 33,10 | 31,93 | 32,11 | -0,34% | 24,00 |
| 12.03.2025 | 33,05 | 33,35 | 31,98 | 32,22 | -2,31% | - |
| 11.03.2025 | 33,50 | 33,55 | 32,49 | 32,98 | -2,61% | 200,00 |
| 10.03.2025 | 34,67 | 35,03 | 33,27 | 33,87 | -2,17% | - |
| 07.03.2025 | 33,50 | 34,70 | 33,15 | 34,62 | 2,97% | - |
| 06.03.2025 | 32,98 | 33,68 | 32,52 | 33,62 | 2,05% | 150,00 |
| 05.03.2025 | 33,58 | 33,65 | 32,49 | 32,95 | -1,47% | 15,00 |
| 04.03.2025 | 34,41 | 34,58 | 33,36 | 33,44 | -2,58% | 80,00 |
| 03.03.2025 | 34,56 | 35,31 | 34,12 | 34,32 | -0,79% | 140,00 |
| 28.02.2025 | 34,05 | 34,65 | 33,90 | 34,60 | 1,65% | - |
| 27.02.2025 | 33,58 | 34,08 | 33,46 | 34,04 | 1,73% | - |
| 26.02.2025 | 34,07 | 34,36 | 33,36 | 33,46 | -1,90% | 160,00 |
| 25.02.2025 | 34,68 | 35,21 | 34,01 | 34,11 | -1,72% | - |
| 24.02.2025 | 34,78 | 35,14 | 34,49 | 34,70 | 0,12% | - |
| 21.02.2025 | 34,59 | 34,98 | 34,59 | 34,66 | -0,04% | - |
| 20.02.2025 | 35,08 | 35,11 | 34,40 | 34,68 | -0,94% | 20,00 |
| 19.02.2025 | 34,73 | 35,22 | 34,70 | 35,01 | 0,63% | 70,00 |
| 18.02.2025 | 33,90 | 34,82 | 33,61 | 34,79 | 1,57% | - |
| 17.02.2025 | 33,68 | 34,40 | 33,68 | 34,25 | 1,50% | - |
| 14.02.2025 | 33,77 | 33,94 | 33,63 | 33,75 | -0,24% | 2,00 |
| 13.02.2025 | 33,71 | 34,04 | 33,41 | 33,83 | 0,62% | 825,00 |
| 12.02.2025 | 33,94 | 34,21 | 33,58 | 33,62 | -1,15% | - |
| 11.02.2025 | 33,42 | 34,11 | 32,99 | 34,01 | 1,65% | 3,00 |
| 10.02.2025 | 33,30 | 33,74 | 33,28 | 33,46 | 0,52% | - |
| 07.02.2025 | 33,17 | 33,47 | 32,98 | 33,29 | 0,36% | 194,00 |
| 06.02.2025 | 32,63 | 33,19 | 32,55 | 33,17 | 1,69% | 201,00 |
| 05.02.2025 | 32,41 | 32,62 | 31,95 | 32,62 | 0,83% | 2,00 |
| 04.02.2025 | 32,21 | 32,35 | 31,49 | 32,35 | 0,29% | 155,00 |
| 03.02.2025 | 32,19 | 32,81 | 31,98 | 32,25 | -0,59% | 321,00 |
| 31.01.2025 | 32,00 | 32,90 | 31,71 | 32,44 | 2,04% | 2.578,00 |
| 30.01.2025 | 36,11 | 37,27 | 31,17 | 31,80 | -11,33% | 9.110,00 |
| 29.01.2025 | 35,97 | 36,39 | 35,77 | 35,86 | -0,39% | - |
| 28.01.2025 | 36,52 | 36,78 | 35,92 | 36,00 | -1,28% | 85,00 |
| 27.01.2025 | 35,69 | 36,62 | 35,49 | 36,46 | 1,67% | 740,00 |
| 24.01.2025 | 36,03 | 36,03 | 35,47 | 35,86 | -0,39% | - |
| 23.01.2025 | 35,71 | 36,03 | 35,49 | 36,00 | 1,00% | 63,00 |
| 22.01.2025 | 35,42 | 35,72 | 35,03 | 35,65 | 0,47% | - |
| 21.01.2025 | 35,78 | 35,80 | 35,19 | 35,48 | -0,70% | 195,00 |
| 20.01.2025 | 35,53 | 36,00 | 35,45 | 35,73 | 0,44% | 457,00 |
| 17.01.2025 | 35,20 | 36,06 | 35,20 | 35,58 | 0,96% | 886,00 |
| 16.01.2025 | 35,40 | 35,66 | 35,18 | 35,24 | -0,59% | - |
| 15.01.2025 | 35,36 | 35,85 | 35,23 | 35,45 | 0,45% | 250,00 |
| 14.01.2025 | 35,60 | 35,92 | 35,11 | 35,29 | -1,10% | 100,00 |
| 13.01.2025 | 35,51 | 36,11 | 35,39 | 35,68 | 0,45% | - |
| 10.01.2025 | 35,43 | 36,19 | 35,43 | 35,52 | 0,27% | 276,00 |
| 09.01.2025 | 36,00 | 36,02 | 35,43 | 35,43 | -1,86% | 217,00 |
| 08.01.2025 | 35,81 | 36,17 | 35,23 | 36,10 | 0,43% | 172,00 |
| 07.01.2025 | 35,99 | 36,38 | 35,77 | 35,94 | -0,36% | 50,00 |
| 06.01.2025 | 36,55 | 36,79 | 35,95 | 36,07 | -1,27% | 125,00 |
| 03.01.2025 | 36,52 | 36,70 | 36,28 | 36,54 | 0,16% | 250,00 |
| 02.01.2025 | 36,35 | 36,82 | 36,05 | 36,48 | 0,66% | 40,00 |
| 30.12.2024 | 36,42 | 36,65 | 36,07 | 36,24 | 0,10% | 2,00 |
| 27.12.2024 | 36,48 | 36,85 | 36,21 | 36,21 | -0,75% | 40,00 |
| 23.12.2024 | 36,54 | 37,01 | 36,19 | 36,48 | -0,25% | - |
| 20.12.2024 | 36,14 | 36,79 | 35,66 | 36,57 | 1,20% | - |
| 19.12.2024 | 36,49 | 36,78 | 35,95 | 36,13 | -1,69% | 65,00 |
| 18.12.2024 | 36,94 | 37,40 | 36,38 | 36,75 | -0,17% | 735,00 |
| 17.12.2024 | 36,95 | 37,30 | 36,77 | 36,82 | -0,49% | - |
| 16.12.2024 | 37,84 | 38,39 | 36,92 | 37,00 | -2,42% | 95,00 |
| 13.12.2024 | 38,34 | 38,55 | 37,50 | 37,92 | -1,02% | - |
| 12.12.2024 | 38,21 | 38,52 | 37,79 | 38,31 | 0,49% | - |
| 11.12.2024 | 37,58 | 38,13 | 37,42 | 38,12 | 1,44% | - |
| 10.12.2024 | 36,98 | 37,86 | 36,61 | 37,58 | 1,61% | 100,00 |
| 09.12.2024 | 40,76 | 41,15 | 36,68 | 36,98 | -9,11% | 277,00 |
| 06.12.2024 | 40,29 | 40,89 | 40,01 | 40,69 | 0,99% | - |
| 05.12.2024 | 40,52 | 40,66 | 40,08 | 40,29 | -0,57% | - |
| 04.12.2024 | 40,81 | 41,09 | 40,28 | 40,52 | -0,78% | 80,00 |
| 03.12.2024 | 41,27 | 41,30 | 40,73 | 40,84 | -1,06% | - |
| 02.12.2024 | 40,85 | 41,34 | 40,72 | 41,28 | 1,02% | - |
| 29.11.2024 | 40,27 | 41,03 | 40,07 | 40,86 | 1,47% | - |
| 28.11.2024 | 40,17 | 40,37 | 40,15 | 40,27 | 0,24% | - |
| 27.11.2024 | 40,78 | 40,93 | 39,93 | 40,17 | -1,73% | - |
| 26.11.2024 | 41,28 | 41,34 | 40,51 | 40,88 | -0,97% | - |
| 25.11.2024 | 41,76 | 41,84 | 41,16 | 41,28 | -1,13% | 20,00 |
| 22.11.2024 | 41,60 | 41,99 | 41,39 | 41,75 | 0,38% | - |
| 21.11.2024 | 41,00 | 41,70 | 40,58 | 41,60 | 1,62% | - |
| 20.11.2024 | 40,01 | 41,58 | 39,88 | 40,93 | 2,30% | 616,00 |
| 19.11.2024 | 40,55 | 40,82 | 39,88 | 40,01 | -1,34% | 270,00 |
| 18.11.2024 | 40,76 | 41,01 | 40,36 | 40,56 | -0,50% | - |
| 15.11.2024 | 41,33 | 41,57 | 40,35 | 40,76 | -1,38% | 750,00 |
| 14.11.2024 | 41,73 | 41,90 | 40,88 | 41,33 | -0,75% | 208,00 |
| 13.11.2024 | 41,33 | 41,80 | 41,08 | 41,64 | 0,74% | 138,00 |
| 12.11.2024 | 41,50 | 41,99 | 41,27 | 41,34 | -0,30% | 280,00 |
| 11.11.2024 | 40,97 | 41,91 | 40,97 | 41,46 | 1,12% | 48,00 |
| 08.11.2024 | 41,12 | 41,44 | 40,60 | 41,00 | -0,21% | 120,00 |
| 07.11.2024 | 42,29 | 42,29 | 40,89 | 41,09 | -2,85% | - |