41,600€
1,64%
Echtzeit-Aktienkurs Comcast Corp
Bid:
Ask:
Aktienkurse zur Comcast Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2024 | 39,73 | 42,30 | 39,73 | 42,29 | 8,69% | 386,00 |
| 05.11.2024 | 39,16 | 39,48 | 38,73 | 38,91 | -0,65% | - |
| 04.11.2024 | 39,87 | 40,34 | 39,07 | 39,17 | -1,77% | 786,00 |
| 01.11.2024 | 39,95 | 41,08 | 39,71 | 39,87 | -0,11% | - |
| 31.10.2024 | 38,96 | 42,32 | 38,85 | 39,92 | 2,46% | 610,00 |
| 30.10.2024 | 39,00 | 39,07 | 38,59 | 38,96 | -0,10% | 170,00 |
| 29.10.2024 | 38,67 | 39,32 | 38,56 | 39,00 | 0,84% | 1,00 |
| 28.10.2024 | 38,57 | 38,94 | 38,41 | 38,67 | 0,36% | 10,00 |
| 25.10.2024 | 38,52 | 39,30 | 38,25 | 38,53 | 0,03% | - |
| 24.10.2024 | 38,39 | 38,84 | 38,17 | 38,52 | 0,33% | - |
| 23.10.2024 | 38,63 | 39,04 | 38,27 | 38,39 | -0,60% | - |
| 22.10.2024 | 37,56 | 39,14 | 37,29 | 38,63 | 2,84% | 60,00 |
| 21.10.2024 | 38,61 | 38,70 | 37,42 | 37,56 | -2,74% | 40,00 |
| 18.10.2024 | 38,87 | 39,23 | 38,50 | 38,62 | -0,66% | - |
| 17.10.2024 | 38,93 | 39,56 | 38,45 | 38,87 | -0,15% | 153,00 |
| 16.10.2024 | 38,67 | 39,19 | 38,37 | 38,93 | 0,68% | - |
| 15.10.2024 | 38,44 | 39,23 | 38,25 | 38,67 | 0,74% | 86,00 |
| 14.10.2024 | 37,67 | 38,55 | 37,67 | 38,39 | 1,79% | - |
| 11.10.2024 | 37,50 | 38,07 | 37,27 | 37,71 | 0,57% | - |
| 10.10.2024 | 37,84 | 38,37 | 37,43 | 37,50 | -0,96% | 300,00 |
| 09.10.2024 | 37,29 | 37,88 | 37,14 | 37,86 | 1,64% | 50,00 |
| 08.10.2024 | 36,94 | 37,40 | 36,77 | 37,25 | 0,83% | 300,00 |
| 07.10.2024 | 37,53 | 37,63 | 36,94 | 36,94 | -1,61% | - |
| 04.10.2024 | 37,00 | 37,69 | 36,88 | 37,55 | 1,75% | - |
| 03.10.2024 | 37,56 | 37,58 | 36,73 | 36,90 | -1,64% | 47,00 |
| 02.10.2024 | 37,68 | 37,95 | 37,29 | 37,52 | -0,53% | 265,00 |
| 01.10.2024 | 37,41 | 37,92 | 37,18 | 37,72 | 0,67% | 5,00 |
| 30.09.2024 | 37,28 | 37,55 | 37,13 | 37,46 | 0,58% | 109,00 |
| 27.09.2024 | 36,70 | 37,71 | 36,54 | 37,25 | 1,73% | - |
| 26.09.2024 | 36,31 | 36,82 | 36,31 | 36,62 | 0,70% | 50,00 |
| 25.09.2024 | 36,98 | 36,99 | 36,33 | 36,36 | -1,80% | 20,00 |
| 24.09.2024 | 36,66 | 37,20 | 36,40 | 37,03 | 0,97% | - |
| 23.09.2024 | 35,90 | 36,79 | 35,90 | 36,67 | 1,97% | - |
| 20.09.2024 | 36,10 | 36,41 | 35,78 | 35,96 | -0,41% | 137,00 |
| 19.09.2024 | 35,81 | 36,90 | 35,62 | 36,11 | 0,38% | - |
| 18.09.2024 | 35,38 | 36,03 | 34,65 | 35,97 | 1,45% | - |
| 17.09.2024 | 35,38 | 35,81 | 35,28 | 35,46 | 0,21% | 56,00 |
| 16.09.2024 | 35,69 | 35,99 | 35,24 | 35,38 | -0,85% | - |
| 13.09.2024 | 35,53 | 35,96 | 35,40 | 35,69 | 0,63% | - |
| 12.09.2024 | 35,10 | 35,52 | 34,67 | 35,46 | 1,04% | - |
| 11.09.2024 | 35,57 | 35,63 | 34,64 | 35,10 | -1,55% | - |
| 10.09.2024 | 36,00 | 36,30 | 35,30 | 35,65 | -0,97% | 40,00 |
| 09.09.2024 | 35,60 | 36,26 | 35,27 | 36,00 | 1,12% | - |
| 06.09.2024 | 35,89 | 36,35 | 35,30 | 35,60 | -0,81% | - |
| 05.09.2024 | 34,86 | 35,94 | 34,76 | 35,89 | 2,95% | 864,00 |
| 04.09.2024 | 35,91 | 36,33 | 34,70 | 34,87 | -2,90% | 237,00 |
| 03.09.2024 | 35,79 | 36,44 | 35,64 | 35,91 | 0,32% | - |
| 02.09.2024 | 35,82 | 36,50 | 35,66 | 35,79 | -0,15% | 17,00 |
| 30.08.2024 | 35,63 | 36,03 | 35,42 | 35,85 | 0,61% | - |
| 29.08.2024 | 35,91 | 36,25 | 35,58 | 35,63 | -0,79% | - |
| 28.08.2024 | 36,07 | 36,46 | 35,91 | 35,91 | -0,44% | - |
| 27.08.2024 | 36,04 | 36,33 | 35,79 | 36,07 | 0,08% | - |
| 26.08.2024 | 35,55 | 36,22 | 35,55 | 36,04 | 1,39% | 55,00 |
| 23.08.2024 | 35,51 | 35,78 | 35,34 | 35,55 | 0,09% | - |
| 22.08.2024 | 35,83 | 36,08 | 35,28 | 35,52 | -0,90% | 42,00 |
| 21.08.2024 | 36,03 | 36,25 | 35,66 | 35,84 | -0,54% | 150,00 |
| 20.08.2024 | 36,22 | 36,60 | 35,89 | 36,03 | -0,52% | - |
| 19.08.2024 | 35,92 | 36,42 | 35,77 | 36,22 | 0,56% | 47,00 |
| 16.08.2024 | 35,91 | 36,22 | 35,76 | 36,02 | 0,30% | - |
| 15.08.2024 | 35,49 | 36,10 | 35,43 | 35,91 | 1,06% | - |
| 14.08.2024 | 35,48 | 35,62 | 35,14 | 35,54 | 0,16% | - |
| 13.08.2024 | 35,21 | 35,70 | 35,21 | 35,48 | 0,65% | - |
| 12.08.2024 | 35,77 | 36,00 | 35,20 | 35,25 | -1,45% | 83,00 |
| 09.08.2024 | 35,93 | 36,17 | 35,45 | 35,77 | -0,45% | 4,00 |
| 08.08.2024 | 35,19 | 36,14 | 34,94 | 35,93 | 2,12% | - |
| 07.08.2024 | 35,80 | 36,38 | 35,14 | 35,19 | -1,19% | - |
| 06.08.2024 | 35,83 | 36,74 | 35,44 | 35,61 | -0,62% | - |
| 05.08.2024 | 36,52 | 37,64 | 34,31 | 35,83 | -1,98% | 2.007,00 |
| 02.08.2024 | 37,31 | 38,15 | 36,46 | 36,55 | -2,14% | 131,00 |
| 01.08.2024 | 38,35 | 38,40 | 37,22 | 37,35 | -1,63% | 100,00 |
| 31.07.2024 | 37,82 | 38,45 | 37,21 | 37,97 | 0,46% | - |
| 30.07.2024 | 37,42 | 37,96 | 37,27 | 37,79 | 0,82% | - |
| 29.07.2024 | 36,58 | 37,66 | 36,58 | 37,49 | 2,48% | 25,00 |
| 26.07.2024 | 35,57 | 36,95 | 34,97 | 36,58 | 3,20% | - |
| 25.07.2024 | 35,14 | 36,31 | 34,92 | 35,45 | 0,89% | 200,00 |
| 24.07.2024 | 35,53 | 35,92 | 34,44 | 35,13 | -1,10% | 300,00 |
| 23.07.2024 | 36,16 | 37,72 | 34,09 | 35,52 | -1,66% | 1.110,00 |
| 22.07.2024 | 36,82 | 36,97 | 35,67 | 36,12 | -1,91% | - |
| 19.07.2024 | 36,84 | 37,29 | 36,63 | 36,83 | -0,03% | 300,00 |
| 18.07.2024 | 37,17 | 37,77 | 36,81 | 36,84 | -0,74% | 295,00 |
| 17.07.2024 | 36,30 | 37,24 | 35,82 | 37,11 | 2,25% | - |
| 16.07.2024 | 35,73 | 36,37 | 35,58 | 36,30 | 1,08% | - |
| 15.07.2024 | 35,02 | 36,17 | 34,96 | 35,91 | 2,20% | 29,00 |
| 12.07.2024 | 34,75 | 35,16 | 34,67 | 35,14 | 1,12% | - |
| 11.07.2024 | 34,45 | 35,13 | 34,38 | 34,75 | 0,49% | 30,00 |
| 10.07.2024 | 34,70 | 34,83 | 34,32 | 34,58 | -0,30% | 85,00 |
| 09.07.2024 | 34,53 | 35,00 | 34,33 | 34,68 | 0,44% | 150,00 |
| 08.07.2024 | 34,92 | 35,06 | 34,35 | 34,53 | -1,15% | - |
| 05.07.2024 | 35,40 | 35,53 | 34,82 | 34,93 | -1,33% | 161,00 |