Börse:
47,075€
-0,71%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
46,900€
Ask:
47,250€
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.05.2021 | 46,97 | 47,26 | 46,64 | 47,25 | -0,26% | 544,00 |
| 10.05.2021 | 47,87 | 48,62 | 47,35 | 47,38 | -0,82% | 560,00 |
| 07.05.2021 | 47,38 | 48,09 | 46,85 | 47,77 | 1,17% | 2.254,00 |
| 06.05.2021 | 47,03 | 47,38 | 46,66 | 47,22 | 0,39% | 554,00 |
| 05.05.2021 | 47,17 | 47,61 | 46,89 | 47,03 | -0,22% | 1.167,00 |
| 04.05.2021 | 46,90 | 47,27 | 46,66 | 47,14 | 0,50% | 273,00 |
| 03.05.2021 | 46,94 | 47,23 | 46,58 | 46,91 | 0,42% | 1.074,00 |
| 30.04.2021 | 46,08 | 47,10 | 45,37 | 46,71 | 0,44% | 1.544,00 |
| 29.04.2021 | 44,85 | 46,71 | 44,51 | 46,51 | 4,14% | 2.480,00 |
| 28.04.2021 | 45,01 | 45,17 | 44,57 | 44,66 | -0,57% | 918,00 |
| 27.04.2021 | 45,21 | 45,31 | 44,89 | 44,91 | -0,04% | 1.045,00 |
| 26.04.2021 | 44,82 | 45,23 | 44,55 | 44,93 | 0,00% | 977,00 |
| 23.04.2021 | 45,28 | 45,65 | 44,74 | 44,93 | -0,78% | 3.247,00 |
| 22.04.2021 | 45,39 | 45,58 | 44,99 | 45,29 | -0,26% | 959,00 |
| 21.04.2021 | 44,80 | 45,54 | 44,71 | 45,41 | 0,87% | 1.522,00 |
| 20.04.2021 | 44,91 | 45,08 | 44,52 | 45,01 | 0,07% | 480,00 |
| 19.04.2021 | 46,09 | 46,09 | 44,79 | 44,98 | -2,20% | 789,00 |
| 16.04.2021 | 45,15 | 46,34 | 45,12 | 45,99 | 1,71% | 1.816,00 |
| 15.04.2021 | 44,59 | 45,55 | 44,58 | 45,22 | 1,63% | 1.766,00 |
| 14.04.2021 | 45,05 | 45,11 | 44,39 | 44,49 | -1,26% | 1.349,00 |
| 13.04.2021 | 44,77 | 45,19 | 44,62 | 45,06 | 0,64% | 648,00 |
| 12.04.2021 | 44,93 | 45,27 | 44,62 | 44,78 | -0,48% | 716,00 |
| 09.04.2021 | 45,68 | 45,84 | 44,11 | 44,99 | -1,35% | 436,00 |
| 08.04.2021 | 46,40 | 46,57 | 45,50 | 45,61 | -0,82% | 635,00 |
| 07.04.2021 | 46,19 | 46,54 | 45,62 | 45,99 | -0,44% | 1.659,00 |
| 06.04.2021 | 46,19 | 46,60 | 45,76 | 46,19 | -0,62% | 1.556,00 |
| 01.04.2021 | 46,43 | 46,78 | 45,85 | 46,48 | 0,74% | 1.106,00 |
| 31.03.2021 | 46,85 | 47,13 | 46,04 | 46,14 | -1,60% | 2.161,00 |
| 30.03.2021 | 46,81 | 47,45 | 46,54 | 46,89 | -0,03% | 1.614,00 |
| 29.03.2021 | 46,43 | 47,25 | 46,02 | 46,91 | 0,14% | 1.347,00 |
| 26.03.2021 | 48,16 | 48,18 | 45,69 | 46,84 | -2,30% | 1.758,00 |
| 25.03.2021 | 47,33 | 48,32 | 46,97 | 47,95 | 1,29% | 2.225,00 |
| 24.03.2021 | 47,46 | 47,94 | 47,26 | 47,34 | -0,11% | 1.924,00 |
| 23.03.2021 | 47,24 | 47,78 | 47,17 | 47,39 | 0,17% | 350,00 |
| 22.03.2021 | 47,19 | 47,41 | 46,35 | 47,31 | 0,76% | 3.721,00 |
| 19.03.2021 | 46,93 | 47,46 | 46,44 | 46,95 | 0,11% | 2.166,00 |
| 18.03.2021 | 48,08 | 48,11 | 46,86 | 46,90 | -2,12% | 1.182,00 |
| 17.03.2021 | 48,66 | 48,76 | 47,47 | 47,92 | -1,37% | 2.285,00 |
| 16.03.2021 | 48,56 | 49,21 | 48,14 | 48,59 | 0,64% | 1.646,00 |
| 15.03.2021 | 48,01 | 48,41 | 47,37 | 48,28 | 1,15% | 2.028,00 |
| 12.03.2021 | 47,36 | 48,06 | 47,00 | 47,73 | 0,60% | 1.810,00 |
| 11.03.2021 | 48,51 | 48,69 | 47,25 | 47,44 | -1,07% | 4.019,00 |
| 10.03.2021 | 46,61 | 48,41 | 46,20 | 47,96 | 2,76% | 1.755,00 |
| 09.03.2021 | 47,50 | 47,79 | 46,25 | 46,67 | -0,35% | 9.493,00 |
| 08.03.2021 | 46,08 | 47,09 | 45,63 | 46,83 | 1,42% | 1.969,00 |
| 05.03.2021 | 44,98 | 46,39 | 44,70 | 46,18 | 2,39% | 655,00 |
| 04.03.2021 | 44,34 | 45,85 | 44,29 | 45,10 | 1,30% | 1.545,00 |
| 03.03.2021 | 45,27 | 45,41 | 44,47 | 44,52 | -0,79% | 2.259,00 |
| 02.03.2021 | 45,17 | 45,49 | 44,78 | 44,87 | -0,75% | 1.281,00 |
| 01.03.2021 | 44,24 | 45,40 | 43,88 | 45,21 | 3,36% | 2.602,00 |
| 26.02.2021 | 42,62 | 44,23 | 42,53 | 43,74 | 1,81% | 1.778,00 |
| 25.02.2021 | 44,02 | 44,02 | 42,59 | 42,96 | -2,12% | 1.277,00 |
| 24.02.2021 | 43,33 | 44,19 | 43,11 | 43,89 | -0,11% | 2.285,00 |
| 23.02.2021 | 43,41 | 43,97 | 42,60 | 43,94 | 1,74% | 923,00 |
| 22.02.2021 | 42,85 | 43,46 | 42,41 | 43,19 | 0,48% | 989,00 |
| 19.02.2021 | 43,43 | 43,61 | 42,74 | 42,99 | -1,06% | 1.328,00 |
| 18.02.2021 | 43,76 | 43,98 | 43,29 | 43,45 | -1,22% | 1.668,00 |
| 17.02.2021 | 43,45 | 44,23 | 43,35 | 43,98 | 0,75% | 1.185,00 |
| 16.02.2021 | 44,51 | 44,52 | 43,37 | 43,66 | -1,89% | 2.166,00 |
| 15.02.2021 | 44,06 | 44,68 | 44,05 | 44,50 | 1,31% | 2.808,00 |
| 12.02.2021 | 43,86 | 44,31 | 43,68 | 43,92 | 0,08% | 660,00 |
| 11.02.2021 | 43,53 | 43,98 | 43,29 | 43,89 | 0,92% | 1.107,00 |
| 10.02.2021 | 43,68 | 43,95 | 42,91 | 43,49 | -0,02% | 2.725,00 |
| 09.02.2021 | 42,88 | 43,70 | 42,44 | 43,50 | 1,11% | 2.819,00 |
| 08.02.2021 | 42,70 | 43,22 | 42,35 | 43,02 | 1,43% | 534,00 |
| 05.02.2021 | 43,18 | 43,31 | 42,31 | 42,42 | -1,23% | 851,00 |
| 04.02.2021 | 42,16 | 43,03 | 41,97 | 42,95 | 2,35% | 447,00 |
| 03.02.2021 | 42,43 | 43,35 | 41,96 | 41,96 | -1,50% | 5.406,00 |
| 02.02.2021 | 41,82 | 42,82 | 41,41 | 42,60 | 2,30% | 132,00 |
| 01.02.2021 | 41,04 | 41,73 | 40,62 | 41,64 | 1,90% | 1.317,00 |
| 29.01.2021 | 41,80 | 42,26 | 40,83 | 40,86 | -4,06% | 1.019,00 |
| 28.01.2021 | 40,39 | 43,10 | 39,87 | 42,59 | 6,38% | 1.674,00 |
| 27.01.2021 | 41,30 | 41,63 | 39,95 | 40,04 | -2,77% | 1.796,00 |
| 26.01.2021 | 40,23 | 41,23 | 40,22 | 41,18 | 2,13% | 273,00 |
| 25.01.2021 | 40,30 | 40,80 | 39,84 | 40,32 | 0,76% | 1.890,00 |
| 22.01.2021 | 40,25 | 40,43 | 39,67 | 40,01 | -1,09% | 304,00 |
| 21.01.2021 | 40,49 | 40,59 | 39,75 | 40,45 | 0,11% | 407,00 |
| 20.01.2021 | 40,55 | 40,68 | 40,35 | 40,41 | 0,32% | 1.437,00 |
| 19.01.2021 | 41,34 | 42,50 | 39,94 | 40,28 | -2,47% | 5.167,00 |
| 18.01.2021 | 40,08 | 41,50 | 40,08 | 41,30 | 2,74% | 1.362,00 |
| 15.01.2021 | 40,61 | 40,97 | 40,20 | 40,20 | -2,30% | 495,00 |
| 14.01.2021 | 41,12 | 41,42 | 41,03 | 41,15 | -0,40% | 277,00 |
| 13.01.2021 | 41,30 | 41,33 | 40,92 | 41,31 | 0,84% | 673,00 |
| 12.01.2021 | 42,32 | 42,35 | 40,78 | 40,97 | -3,60% | 1.262,00 |
| 11.01.2021 | 42,25 | 42,57 | 41,80 | 42,50 | 1,42% | 1.906,00 |
| 08.01.2021 | 41,77 | 42,01 | 41,19 | 41,90 | 1,64% | 1.263,00 |
| 07.01.2021 | 41,61 | 41,64 | 40,39 | 41,23 | 0,52% | 2.063,00 |
| 06.01.2021 | 40,19 | 41,03 | 39,50 | 41,01 | 0,97% | 2.813,00 |
| 05.01.2021 | 41,13 | 41,60 | 40,21 | 40,62 | -0,98% | 2.505,00 |
| 04.01.2021 | 43,13 | 43,13 | 40,60 | 41,02 | -2,39% | 935,00 |
| 30.12.2020 | 42,36 | 42,43 | 42,02 | 42,02 | 0,29% | 166,00 |
| 29.12.2020 | 41,77 | 42,50 | 41,58 | 41,90 | -0,12% | 2.838,00 |
| 28.12.2020 | 41,06 | 41,95 | 41,06 | 41,95 | 2,24% | 1.187,00 |
| 23.12.2020 | 41,24 | 41,24 | 40,76 | 41,03 | 0,00% | 714,00 |
| 22.12.2020 | 41,54 | 41,54 | 40,86 | 41,03 | -0,39% | 1.277,00 |
| 21.12.2020 | 42,28 | 42,28 | 40,85 | 41,19 | -0,72% | 3.311,00 |
| 18.12.2020 | 42,04 | 42,04 | 41,46 | 41,49 | -0,98% | 1.778,00 |
| 17.12.2020 | 41,94 | 42,47 | 41,88 | 41,90 | -1,49% | 976,00 |
| 16.12.2020 | 42,61 | 42,71 | 41,96 | 42,54 | 0,20% | 920,00 |
| 15.12.2020 | 42,46 | 42,88 | 41,95 | 42,45 | 1,16% | 1.625,00 |