30,240€
1,13%
Echtzeit-Aktienkurs Comcast Corp
Bid:
Ask:
Aktienkurse zur Comcast Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 29,96 | 30,55 | 29,95 | 30,45 | 1,84% | - |
| 05.06.2025 | 30,15 | 30,41 | 29,80 | 29,90 | -0,95% | - |
| 04.06.2025 | 30,32 | 30,61 | 30,19 | 30,19 | -0,99% | - |
| 03.06.2025 | 29,92 | 30,50 | 29,85 | 30,49 | 1,71% | - |
| 02.06.2025 | 30,43 | 30,50 | 29,65 | 29,98 | -1,52% | 350,00 |
| 30.05.2025 | 30,01 | 30,62 | 30,01 | 30,44 | 0,96% | 32,00 |
| 29.05.2025 | 30,57 | 31,79 | 29,76 | 30,15 | -1,74% | 265,00 |
| 28.05.2025 | 30,96 | 31,12 | 30,62 | 30,69 | -0,37% | 100,00 |
| 27.05.2025 | 30,85 | 31,18 | 30,40 | 30,80 | -0,65% | 303,00 |
| 26.05.2025 | 30,44 | 31,14 | 30,26 | 31,00 | 1,96% | 500,00 |
| 23.05.2025 | 30,78 | 30,95 | 30,15 | 30,40 | -0,85% | 50,00 |
| 22.05.2025 | 31,01 | 31,34 | 30,66 | 30,66 | -1,22% | - |
| 21.05.2025 | 31,30 | 31,40 | 30,84 | 31,04 | -1,59% | 41,00 |
| 20.05.2025 | 31,44 | 31,80 | 31,29 | 31,54 | 0,13% | - |
| 19.05.2025 | 31,50 | 31,66 | 31,32 | 31,50 | -1,03% | 400,00 |
| 16.05.2025 | 31,66 | 31,87 | 31,05 | 31,83 | 0,86% | 280,00 |
| 15.05.2025 | 30,95 | 31,63 | 30,69 | 31,56 | 1,95% | 280,00 |
| 14.05.2025 | 31,15 | 31,17 | 30,52 | 30,95 | -0,47% | - |
| 13.05.2025 | 31,37 | 31,54 | 30,96 | 31,10 | -0,51% | - |
| 12.05.2025 | 31,10 | 31,82 | 30,37 | 31,26 | 2,73% | 350,00 |
| 09.05.2025 | 30,55 | 30,78 | 30,33 | 30,43 | -0,20% | - |
| 08.05.2025 | 30,57 | 30,92 | 30,31 | 30,49 | 0,24% | - |
| 07.05.2025 | 30,59 | 30,72 | 30,10 | 30,42 | 0,07% | - |
| 06.05.2025 | 30,62 | 30,62 | 30,02 | 30,39 | -0,21% | - |
| 05.05.2025 | 30,19 | 30,68 | 29,94 | 30,46 | -0,12% | 205,00 |
| 02.05.2025 | 30,10 | 30,54 | 29,93 | 30,49 | 0,94% | 82,00 |
| 30.04.2025 | 29,80 | 30,23 | 29,16 | 30,21 | 1,26% | 421,00 |
| 29.04.2025 | 29,69 | 29,91 | 29,47 | 29,83 | 0,84% | 300,00 |
| 28.04.2025 | 29,79 | 30,11 | 29,46 | 29,59 | -0,91% | 35,00 |
| 25.04.2025 | 29,02 | 29,86 | 29,02 | 29,86 | 2,37% | 50,00 |
| 24.04.2025 | 30,67 | 30,67 | 27,65 | 29,17 | -4,20% | 1.215,00 |
| 23.04.2025 | 30,68 | 30,86 | 29,75 | 30,44 | 1,62% | 406,00 |
| 22.04.2025 | 29,32 | 29,99 | 29,17 | 29,96 | 0,30% | 250,00 |
| 17.04.2025 | 29,51 | 30,23 | 29,03 | 29,87 | 1,35% | 3,00 |
| 16.04.2025 | 30,49 | 30,73 | 29,25 | 29,47 | -3,37% | - |
| 15.04.2025 | 29,89 | 30,79 | 29,89 | 30,50 | 1,45% | 47,00 |
| 14.04.2025 | 29,95 | 30,32 | 29,04 | 30,06 | 1,19% | 1.745,00 |
| 11.04.2025 | 29,84 | 30,29 | 29,13 | 29,71 | -1,24% | 204,00 |
| 10.04.2025 | 31,75 | 32,06 | 29,57 | 30,08 | -6,55% | - |
| 09.04.2025 | 29,75 | 32,21 | 28,95 | 32,19 | 7,52% | 518,00 |
| 08.04.2025 | 30,69 | 31,46 | 29,67 | 29,94 | -2,30% | 250,00 |
| 07.04.2025 | 29,35 | 31,40 | 28,78 | 30,64 | 0,48% | 75,00 |
| 04.04.2025 | 32,35 | 32,52 | 30,50 | 30,50 | -5,84% | 1.078,00 |
| 03.04.2025 | 32,77 | 33,09 | 32,11 | 32,39 | -4,09% | 10,00 |
| 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 |