22,995€
0,13%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
Ask:
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.10.2025 | 25,44 | 25,94 | 25,15 | 25,90 | 1,59% | - |
| 13.10.2025 | 25,49 | 25,87 | 25,20 | 25,50 | 0,37% | 267,00 |
| 10.10.2025 | 26,10 | 26,27 | 25,39 | 25,40 | -2,81% | 265,00 |
| 09.10.2025 | 26,43 | 26,70 | 26,02 | 26,14 | -1,40% | 78,00 |
| 08.10.2025 | 26,46 | 26,64 | 26,18 | 26,51 | 0,51% | 1.500,00 |
| 07.10.2025 | 26,49 | 26,68 | 26,04 | 26,37 | 0,88% | - |
| 06.10.2025 | 26,36 | 26,66 | 26,00 | 26,14 | -0,67% | 364,00 |
| 03.10.2025 | 25,98 | 26,57 | 25,90 | 26,32 | 0,96% | 110,00 |
| 02.10.2025 | 26,51 | 26,51 | 25,97 | 26,07 | -1,77% | 14.924,00 |
| 01.10.2025 | 26,40 | 26,68 | 26,28 | 26,54 | -1,43% | 110,00 |
| 30.09.2025 | 26,90 | 27,07 | 26,59 | 26,92 | 0,24% | 240,00 |
| 29.09.2025 | 27,19 | 27,24 | 26,75 | 26,86 | -0,99% | 150,00 |
| 26.09.2025 | 27,11 | 27,35 | 27,03 | 27,12 | 0,19% | 50,00 |
| 25.09.2025 | 26,95 | 27,28 | 26,89 | 27,07 | 0,67% | 650,00 |
| 24.09.2025 | 26,77 | 27,12 | 26,77 | 26,89 | 0,39% | - |
| 23.09.2025 | 26,65 | 27,30 | 26,54 | 26,79 | 0,53% | 108,00 |
| 22.09.2025 | 26,95 | 27,12 | 26,55 | 26,65 | -0,86% | 803,00 |
| 19.09.2025 | 26,92 | 27,11 | 26,73 | 26,88 | 1,05% | 474,00 |
| 18.09.2025 | 27,80 | 27,81 | 26,58 | 26,60 | -3,08% | 1.146,00 |
| 17.09.2025 | 27,25 | 27,65 | 27,18 | 27,44 | 0,90% | 142,00 |
| 16.09.2025 | 27,73 | 27,83 | 27,02 | 27,20 | -1,73% | 286,00 |
| 15.09.2025 | 28,19 | 28,35 | 27,63 | 27,68 | -1,20% | 38,00 |
| 12.09.2025 | 28,40 | 28,49 | 27,66 | 28,01 | -1,57% | 91,00 |
| 11.09.2025 | 28,60 | 28,68 | 28,29 | 28,46 | -0,06% | - |
| 10.09.2025 | 28,76 | 28,86 | 28,06 | 28,48 | -1,37% | 23,00 |
| 09.09.2025 | 28,76 | 29,04 | 28,72 | 28,87 | 0,07% | 88,00 |
| 08.09.2025 | 29,00 | 29,10 | 27,43 | 28,85 | -0,17% | 220,00 |
| 05.09.2025 | 29,16 | 29,29 | 28,66 | 28,90 | -0,81% | - |
| 04.09.2025 | 28,90 | 29,61 | 28,90 | 29,14 | 0,34% | 144,00 |
| 03.09.2025 | 29,15 | 29,44 | 28,67 | 29,04 | -0,94% | 174,00 |
| 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% | - |