28,855€
-1,56%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
Ask:
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 29,15 | 29,44 | 28,67 | 28,85 | -1,59% | 173,00 |
| 02.09.2025 | 29,11 | 29,34 | 28,86 | 29,31 | 0,70% | 15,00 |
| 01.09.2025 | 28,98 | 29,40 | 28,90 | 29,11 | 0,23% | - |
| 29.08.2025 | 28,65 | 29,14 | 28,57 | 29,04 | 1,09% | - |
| 28.08.2025 | 29,04 | 29,19 | 28,49 | 28,73 | -1,12% | 11,00 |
| 27.08.2025 | 28,98 | 29,23 | 28,87 | 29,06 | 0,46% | 768,00 |
| 26.08.2025 | 29,33 | 29,86 | 28,79 | 28,92 | -1,31% | 35,00 |
| 25.08.2025 | 29,08 | 29,34 | 28,99 | 29,31 | 0,62% | 196,00 |
| 22.08.2025 | 28,85 | 29,41 | 28,85 | 29,13 | 0,80% | - |
| 21.08.2025 | 28,59 | 28,92 | 28,46 | 28,90 | 1,13% | 600,00 |
| 20.08.2025 | 28,95 | 29,17 | 28,34 | 28,57 | -1,77% | 1,00 |
| 19.08.2025 | 28,60 | 29,14 | 28,54 | 29,09 | 1,54% | 11,00 |
| 18.08.2025 | 28,55 | 28,80 | 28,44 | 28,65 | 0,21% | 5,00 |
| 15.08.2025 | 28,26 | 28,65 | 28,13 | 28,59 | 1,20% | - |
| 14.08.2025 | 28,06 | 28,38 | 27,97 | 28,25 | 0,33% | 423,00 |
| 13.08.2025 | 27,51 | 28,20 | 27,43 | 28,16 | 2,42% | 402,00 |
| 12.08.2025 | 26,99 | 27,74 | 26,99 | 27,49 | 1,61% | 502,00 |
| 11.08.2025 | 27,26 | 27,62 | 26,74 | 27,06 | -0,42% | 216,00 |
| 08.08.2025 | 27,18 | 27,48 | 27,12 | 27,17 | 0,07% | 46,00 |
| 07.08.2025 | 27,58 | 27,87 | 27,14 | 27,15 | -1,55% | 971,00 |
| 06.08.2025 | 28,13 | 28,30 | 27,57 | 27,58 | -1,72% | 344,00 |
| 05.08.2025 | 28,20 | 28,84 | 28,06 | 28,06 | -0,32% | - |
| 04.08.2025 | 28,08 | 28,78 | 28,02 | 28,15 | -0,91% | 36,00 |
| 01.08.2025 | 29,17 | 29,42 | 28,34 | 28,41 | -2,42% | 52,00 |
| 31.07.2025 | 28,27 | 30,39 | 28,05 | 29,11 | 2,23% | 3.146,00 |
| 30.07.2025 | 28,53 | 28,88 | 28,36 | 28,48 | 0,26% | 50,00 |
| 29.07.2025 | 28,90 | 29,19 | 28,27 | 28,40 | -1,80% | 642,00 |
| 28.07.2025 | 28,89 | 29,09 | 28,63 | 28,92 | 0,84% | 639,00 |
| 25.07.2025 | 30,07 | 30,23 | 28,31 | 28,68 | -4,67% | 1.048,00 |
| 24.07.2025 | 30,42 | 30,56 | 30,08 | 30,09 | -0,98% | 40,00 |
| 23.07.2025 | 30,13 | 30,53 | 30,11 | 30,39 | 1,26% | 700,00 |
| 22.07.2025 | 29,95 | 30,56 | 29,83 | 30,01 | 0,22% | 330,00 |
| 21.07.2025 | 29,78 | 30,00 | 29,66 | 29,94 | 0,82% | 40,00 |
| 18.07.2025 | 30,01 | 30,09 | 29,63 | 29,70 | -0,72% | - |
| 17.07.2025 | 29,58 | 30,21 | 29,49 | 29,91 | 1,17% | - |
| 16.07.2025 | 29,94 | 30,11 | 29,35 | 29,57 | -1,32% | - |
| 15.07.2025 | 30,48 | 30,69 | 29,95 | 29,96 | -1,92% | - |
| 14.07.2025 | 29,97 | 30,56 | 29,81 | 30,55 | 2,09% | 90,00 |
| 11.07.2025 | 30,27 | 30,40 | 29,91 | 29,92 | -1,21% | - |
| 10.07.2025 | 30,35 | 30,77 | 30,25 | 30,29 | -0,31% | - |
| 09.07.2025 | 30,57 | 30,89 | 30,22 | 30,38 | -1,04% | 29,00 |
| 08.07.2025 | 30,26 | 30,81 | 30,11 | 30,70 | 1,56% | - |
| 07.07.2025 | 30,52 | 30,78 | 30,19 | 30,23 | -0,67% | - |
| 04.07.2025 | 30,57 | 30,98 | 30,41 | 30,43 | -0,54% | 532,00 |
| 03.07.2025 | 30,38 | 30,94 | 30,19 | 30,60 | 0,75% | 111,00 |
| 02.07.2025 | 30,59 | 31,01 | 30,28 | 30,37 | -1,32% | 6,00 |
| 01.07.2025 | 30,19 | 31,14 | 30,16 | 30,78 | 1,53% | - |
| 30.06.2025 | 30,28 | 30,41 | 30,08 | 30,31 | 0,46% | - |
| 27.06.2025 | 30,01 | 30,38 | 29,98 | 30,17 | 0,30% | - |
| 26.06.2025 | 29,87 | 30,08 | 29,64 | 30,08 | 0,67% | - |
| 25.06.2025 | 30,38 | 30,40 | 29,86 | 29,88 | -1,48% | - |
| 24.06.2025 | 30,06 | 30,35 | 29,82 | 30,33 | 1,43% | 38,00 |
| 23.06.2025 | 30,06 | 30,27 | 29,59 | 29,90 | -0,23% | 110,00 |
| 20.06.2025 | 29,65 | 30,30 | 29,64 | 29,97 | 1,06% | - |
| 19.06.2025 | 29,78 | 29,89 | 29,64 | 29,66 | -0,63% | 37,00 |
| 18.06.2025 | 30,08 | 30,20 | 29,83 | 29,84 | -0,76% | 135,00 |
| 17.06.2025 | 30,27 | 30,43 | 29,99 | 30,07 | -0,87% | - |
| 16.06.2025 | 30,68 | 30,68 | 30,02 | 30,34 | 0,18% | - |
| 13.06.2025 | 30,47 | 30,78 | 29,90 | 30,28 | -0,53% | 300,00 |
| 12.06.2025 | 30,44 | 30,63 | 30,26 | 30,44 | -0,72% | 142,00 |
| 11.06.2025 | 31,20 | 31,22 | 30,58 | 30,66 | -1,68% | 265,00 |
| 10.06.2025 | 30,31 | 31,19 | 30,14 | 31,19 | 3,01% | 204,00 |
| 09.06.2025 | 30,33 | 30,61 | 30,22 | 30,27 | -0,59% | - |
| 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 |