Börse:
46,235€
2,68%
Echtzeit-Aktienkurs Comcast Corp
Bid:
46,165€
Ask:
46,305€
Aktienkurse zur Comcast Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 44,98 | 46,39 | 44,70 | 46,26 | 2,57% | 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 |
| 14.12.2020 | 42,20 | 42,20 | 41,88 | 41,97 | -0,52% | 45,00 |
| 11.12.2020 | 41,56 | 42,19 | 41,43 | 42,19 | 1,44% | 1.092,00 |
| 10.12.2020 | 42,22 | 42,54 | 41,59 | 41,59 | -3,29% | 442,00 |
| 09.12.2020 | 42,16 | 43,00 | 41,80 | 43,00 | 0,66% | 766,00 |
| 08.12.2020 | 42,96 | 42,98 | 42,72 | 42,72 | -0,30% | 692,00 |
| 07.12.2020 | 42,53 | 42,94 | 42,20 | 42,85 | 0,89% | 1.669,00 |
| 04.12.2020 | 42,38 | 42,47 | 42,38 | 42,47 | -0,15% | 109,00 |
| 03.12.2020 | 42,03 | 42,54 | 41,95 | 42,54 | 0,51% | 211,00 |
| 02.12.2020 | 42,16 | 42,47 | 42,16 | 42,32 | -0,62% | 315,00 |
| 01.12.2020 | 42,68 | 42,68 | 42,27 | 42,59 | -0,70% | 623,00 |
| 30.11.2020 | 43,26 | 43,39 | 42,77 | 42,89 | -1,18% | 585,00 |
| 27.11.2020 | 43,38 | 43,62 | 43,38 | 43,40 | -0,62% | 1.054,00 |
| 26.11.2020 | 43,44 | 43,87 | 43,44 | 43,67 | 2,21% | 154,00 |
| 25.11.2020 | 44,53 | 44,53 | 42,72 | 42,72 | -2,91% | 2.129,00 |
| 24.11.2020 | 42,42 | 44,00 | 41,90 | 44,00 | 5,93% | 7.350,00 |
| 23.11.2020 | 41,46 | 41,72 | 41,36 | 41,54 | -0,34% | 650,00 |
| 20.11.2020 | 41,79 | 42,01 | 41,38 | 41,68 | -0,47% | 985,00 |
| 19.11.2020 | 41,27 | 41,87 | 41,12 | 41,87 | -1,03% | 1.297,00 |
| 18.11.2020 | 41,89 | 42,31 | 41,75 | 42,31 | 1,14% | 1.676,00 |
| 17.11.2020 | 41,45 | 41,83 | 41,35 | 41,83 | 0,17% | 737,00 |
| 16.11.2020 | 41,73 | 42,10 | 41,45 | 41,76 | 0,28% | 1.601,00 |
| 13.11.2020 | 40,30 | 41,65 | 39,80 | 41,65 | 3,32% | 6.018,00 |
| 12.11.2020 | 40,15 | 40,76 | 40,15 | 40,31 | -0,26% | 1.285,00 |
| 11.11.2020 | 40,42 | 40,99 | 40,09 | 40,41 | 0,05% | 2.560,00 |
| 10.11.2020 | 39,90 | 40,39 | 38,75 | 40,39 | -0,32% | 3.680,00 |
| 09.11.2020 | 38,09 | 40,52 | 37,61 | 40,52 | 7,84% | 4.001,00 |
| 06.11.2020 | 37,22 | 37,58 | 37,05 | 37,58 | -0,79% | 535,00 |
| 05.11.2020 | 37,43 | 37,88 | 37,00 | 37,88 | 1,38% | 2.097,00 |
| 04.11.2020 | 36,97 | 37,91 | 36,25 | 37,36 | 3,09% | 3.181,00 |
| 03.11.2020 | 35,62 | 36,24 | 35,56 | 36,24 | 2,68% | 1.446,00 |
| 02.11.2020 | 36,30 | 36,77 | 35,30 | 35,30 | -2,66% | 1.643,00 |
| 30.10.2020 | 36,45 | 36,63 | 36,04 | 36,26 | -1,47% | 309,00 |
| 29.10.2020 | 35,79 | 37,17 | 35,79 | 36,80 | 2,69% | 523,00 |
| 28.10.2020 | 36,61 | 36,72 | 35,84 | 35,84 | -2,38% | 5.624,00 |
| 27.10.2020 | 37,16 | 37,30 | 36,71 | 36,71 | -0,53% | 334,00 |
| 26.10.2020 | 37,58 | 37,91 | 36,91 | 36,91 | -2,64% | 920,00 |
| 23.10.2020 | 38,43 | 38,64 | 37,83 | 37,91 | -0,33% | 288,00 |
| 22.10.2020 | 37,25 | 38,03 | 37,25 | 38,03 | 1,47% | 307,00 |
| 21.10.2020 | 37,10 | 37,62 | 37,10 | 37,48 | -0,11% | 194,00 |
| 20.10.2020 | 38,17 | 38,20 | 37,51 | 37,52 | -0,46% | 268,00 |
| 19.10.2020 | 39,06 | 39,06 | 37,70 | 37,70 | -3,30% | 2.651,00 |
| 16.10.2020 | 38,41 | 38,98 | 38,35 | 38,98 | 1,67% | 656,00 |
| 15.10.2020 | 38,70 | 38,70 | 38,33 | 38,34 | -0,43% | 718,00 |
| 14.10.2020 | 39,22 | 39,22 | 38,42 | 38,51 | -1,16% | 342,00 |
| 13.10.2020 | 39,05 | 39,50 | 38,69 | 38,96 | -0,18% | 2.657,00 |