19,411€
3,27%
Echtzeit-Aktienkurs Comcast Corp
Bid:
Ask:
Aktienkurse zur Comcast Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 18,86 | 19,69 | 18,85 | 19,27 | 2,50% | 243,00 |
| 14.10.2026 | 18,65 | 18,89 | 18,54 | 18,80 | 0,32% | 2.403,00 |
| 13.10.2026 | 18,46 | 18,77 | 18,46 | 18,74 | 1,47% | 489,00 |
| 12.10.2026 | 18,54 | 18,66 | 18,35 | 18,47 | 0,08% | 26,00 |
| 09.10.2026 | 18,53 | 18,94 | 18,31 | 18,45 | -2,27% | 100,00 |
| 08.10.2026 | 18,72 | 18,93 | 18,53 | 18,88 | 1,08% | 7.200,00 |
| 07.10.2026 | 18,96 | 19,18 | 18,66 | 18,68 | -2,23% | 553,00 |
| 06.10.2026 | 19,24 | 19,42 | 18,94 | 19,10 | -0,29% | 720,00 |
| 05.10.2026 | 19,18 | 19,33 | 19,05 | 19,16 | 0,26% | 3,00 |
| 02.10.2026 | 19,35 | 19,52 | 19,03 | 19,11 | -1,20% | 101,00 |
| 01.10.2026 | 19,17 | 19,44 | 19,15 | 19,34 | -0,28% | 6.938,00 |
| 30.09.2026 | 19,03 | 19,40 | 19,03 | 19,40 | 1,89% | - |
| 29.09.2026 | 19,20 | 19,38 | 18,95 | 19,04 | -0,64% | 51,00 |
| 28.09.2026 | 19,31 | 19,41 | 18,92 | 19,16 | 0,41% | 54,00 |
| 25.09.2026 | 19,26 | 19,35 | 18,79 | 19,08 | -2,16% | 281,00 |
| 24.09.2026 | 19,82 | 20,06 | 19,37 | 19,50 | -1,96% | 122,00 |
| 23.09.2026 | 19,64 | 20,08 | 19,33 | 19,89 | 0,59% | - |
| 22.09.2026 | 20,06 | 20,26 | 19,67 | 19,78 | -1,12% | 1,00 |
| 21.09.2026 | 19,97 | 20,12 | 19,61 | 20,00 | 0,88% | 260,00 |
| 18.09.2026 | 20,08 | 20,13 | 19,52 | 19,83 | -1,95% | 159,00 |
| 17.09.2026 | 20,70 | 21,04 | 20,14 | 20,22 | -2,09% | 60,00 |
| 16.09.2026 | 21,15 | 21,28 | 20,61 | 20,65 | -2,40% | - |
| 15.09.2026 | 21,75 | 21,75 | 21,13 | 21,16 | -2,11% | 100,00 |
| 14.09.2026 | 21,74 | 22,23 | 21,51 | 21,62 | -0,44% | - |
| 11.09.2026 | 21,75 | 21,92 | 21,53 | 21,71 | 0,15% | 250,00 |
| 10.09.2026 | 21,19 | 21,80 | 21,12 | 21,68 | 2,43% | 728,00 |
| 09.09.2026 | 22,61 | 22,73 | 20,81 | 21,16 | -5,97% | 117,00 |
| 08.09.2026 | 22,70 | 22,75 | 22,34 | 22,51 | -1,68% | 5,00 |
| 07.09.2026 | 22,81 | 22,91 | 22,81 | 22,89 | -0,04% | - |
| 04.09.2026 | 22,89 | 23,08 | 22,71 | 22,90 | -0,59% | 24,00 |
| 03.09.2026 | 23,17 | 23,34 | 22,80 | 23,04 | -0,96% | 3,00 |
| 02.09.2026 | 22,78 | 23,45 | 22,66 | 23,26 | 2,32% | 260,00 |
| 01.09.2026 | 22,90 | 23,08 | 22,71 | 22,73 | -1,39% | 317,00 |
| 31.08.2026 | 23,31 | 23,37 | 22,94 | 23,05 | -1,39% | 51,00 |
| 28.08.2026 | 22,66 | 23,40 | 22,62 | 23,38 | 2,35% | 350,00 |
| 27.08.2026 | 23,32 | 23,32 | 22,84 | 22,84 | -2,01% | 123,00 |
| 26.08.2026 | 23,31 | 23,39 | 23,15 | 23,31 | -0,03% | 10,00 |
| 25.08.2026 | 23,20 | 23,40 | 22,88 | 23,31 | 0,44% | 1,00 |
| 24.08.2026 | 22,92 | 23,31 | 22,91 | 23,21 | 1,38% | - |
| 21.08.2026 | 22,60 | 23,10 | 22,51 | 22,90 | 0,90% | 53,00 |
| 20.08.2026 | 22,80 | 22,89 | 22,47 | 22,69 | -0,40% | - |
| 19.08.2026 | 22,58 | 23,19 | 22,47 | 22,78 | 0,84% | 10,00 |
| 18.08.2026 | 22,13 | 22,61 | 21,95 | 22,59 | 2,08% | 576,00 |
| 17.08.2026 | 22,61 | 22,70 | 22,01 | 22,13 | -2,62% | 1,00 |
| 14.08.2026 | 22,73 | 22,87 | 22,57 | 22,73 | 0,14% | 3,00 |
| 13.08.2026 | 22,05 | 22,69 | 22,04 | 22,69 | 2,68% | 2,00 |
| 12.08.2026 | 22,14 | 22,31 | 21,75 | 22,10 | -0,20% | 25,00 |
| 11.08.2026 | 21,81 | 22,19 | 21,67 | 22,15 | 1,80% | 346,00 |
| 10.08.2026 | 21,91 | 22,08 | 21,45 | 21,75 | -1,05% | - |
| 07.08.2026 | 21,78 | 22,05 | 21,55 | 21,98 | 0,76% | 1.177,00 |
| 06.08.2026 | 21,55 | 21,87 | 21,46 | 21,82 | 1,93% | 300,00 |
| 05.08.2026 | 21,45 | 21,75 | 21,08 | 21,41 | -0,56% | - |
| 04.08.2026 | 21,30 | 21,55 | 21,11 | 21,53 | 0,05% | 1,00 |
| 03.08.2026 | 20,97 | 21,60 | 20,77 | 21,52 | 3,39% | 8.382,00 |
| 31.07.2026 | 20,52 | 20,97 | 20,26 | 20,81 | 1,54% | 1.265,00 |
| 30.07.2026 | 21,43 | 21,58 | 20,28 | 20,50 | -4,52% | 1.271,00 |
| 29.07.2026 | 21,26 | 21,78 | 20,96 | 21,47 | 1,90% | 1.160,00 |
| 28.07.2026 | 20,09 | 21,25 | 20,03 | 21,07 | 3,56% | 550,00 |
| 27.07.2026 | 19,60 | 20,48 | 19,58 | 20,34 | 4,20% | 463,00 |
| 24.07.2026 | 19,26 | 19,76 | 18,73 | 19,52 | 0,07% | 8.633,00 |
| 23.07.2026 | 20,64 | 21,34 | 19,48 | 19,51 | -5,57% | 673,00 |
| 22.07.2026 | 20,92 | 21,27 | 20,64 | 20,66 | -1,16% | - |
| 21.07.2026 | 20,85 | 21,00 | 20,67 | 20,90 | -0,12% | 182,00 |
| 20.07.2026 | 20,85 | 21,00 | 20,49 | 20,93 | 0,53% | 150,00 |
| 17.07.2026 | 21,25 | 21,59 | 20,70 | 20,82 | -1,09% | 180,00 |
| 16.07.2026 | 20,54 | 21,22 | 20,44 | 21,05 | 2,68% | 776,00 |
| 15.07.2026 | 20,34 | 20,83 | 20,30 | 20,50 | -0,10% | 64,00 |
| 14.07.2026 | 21,06 | 21,15 | 20,47 | 20,52 | -2,63% | 144,00 |
| 13.07.2026 | 20,65 | 21,30 | 20,55 | 21,07 | 2,16% | 29,00 |
| 10.07.2026 | 20,43 | 20,76 | 20,30 | 20,63 | 2,12% | 766,00 |
| 09.07.2026 | 20,34 | 20,48 | 19,94 | 20,20 | -0,99% | - |
| 08.07.2026 | 20,57 | 20,82 | 20,38 | 20,40 | -0,48% | 538,00 |
| 07.07.2026 | 20,45 | 21,20 | 20,45 | 20,50 | 0,16% | 150,00 |
| 06.07.2026 | 20,83 | 20,99 | 20,35 | 20,47 | -2,43% | 1.315,00 |
| 03.07.2026 | 20,73 | 21,27 | 20,58 | 20,98 | 1,46% | 3.175,00 |
| 02.07.2026 | 20,87 | 20,97 | 20,17 | 20,67 | -0,30% | 980,00 |
| 01.07.2026 | 21,34 | 21,62 | 20,73 | 20,74 | -3,20% | 1.106,00 |
| 30.06.2026 | 21,33 | 21,97 | 21,09 | 21,42 | 0,87% | 183,00 |
| 29.06.2026 | 20,33 | 25,43 | 20,24 | 21,24 | 4,52% | 3.030,00 |
| 26.06.2026 | 20,01 | 20,38 | 19,81 | 20,32 | 0,98% | 2,00 |
| 25.06.2026 | 19,84 | 20,23 | 19,80 | 20,12 | 0,42% | 265,00 |
| 24.06.2026 | 20,08 | 20,35 | 19,77 | 20,04 | -0,43% | 818,00 |
| 23.06.2026 | 19,62 | 20,25 | 19,52 | 20,12 | 2,70% | 14,00 |
| 22.06.2026 | 19,58 | 19,90 | 19,36 | 19,59 | -0,79% | 2.491,00 |
| 19.06.2026 | 19,59 | 19,92 | 19,50 | 19,75 | 0,32% | 1.754,00 |
| 18.06.2026 | 19,73 | 20,35 | 19,58 | 19,69 | -0,22% | 328,00 |
| 17.06.2026 | 20,43 | 20,49 | 19,65 | 19,73 | -2,12% | 1.304,00 |
| 16.06.2026 | 20,69 | 20,82 | 20,09 | 20,16 | -3,05% | 4,00 |
| 15.06.2026 | 21,15 | 21,19 | 20,75 | 20,79 | -1,09% | 28,00 |
| 12.06.2026 | 20,70 | 21,15 | 20,61 | 21,02 | 1,03% | 175,00 |
| 11.06.2026 | 20,76 | 21,05 | 20,65 | 20,81 | 0,45% | 130,00 |
| 10.06.2026 | 20,64 | 20,96 | 20,48 | 20,72 | 0,39% | 254,00 |
| 09.06.2026 | 20,59 | 20,80 | 20,44 | 20,64 | 0,66% | - |
| 08.06.2026 | 20,66 | 20,88 | 20,38 | 20,50 | -0,55% | 546,00 |
| 05.06.2026 | 20,18 | 20,78 | 20,13 | 20,61 | 2,02% | 603,00 |
| 04.06.2026 | 20,49 | 20,84 | 20,20 | 20,21 | -0,52% | 426,00 |
| 03.06.2026 | 21,38 | 21,53 | 20,23 | 20,31 | -5,33% | 895,00 |
| 02.06.2026 | 21,54 | 21,57 | 21,26 | 21,45 | -0,44% | 330,00 |
| 01.06.2026 | 21,33 | 21,56 | 21,12 | 21,55 | 1,32% | 100,00 |
| 29.05.2026 | 21,57 | 21,67 | 21,25 | 21,27 | -1,20% | 20,00 |