Börse:
40,533€
0,30%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
40,385€
Ask:
40,680€
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2021 | 40,49 | 40,52 | 40,49 | 40,52 | 0,28% | - |
| 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 |
| 12.10.2020 | 38,00 | 39,03 | 37,97 | 39,03 | 1,51% | 1.457,00 |
| 09.10.2020 | 38,74 | 38,74 | 38,45 | 38,45 | 0,44% | 294,00 |
| 08.10.2020 | 38,29 | 38,68 | 38,20 | 38,28 | 0,45% | 641,00 |
| 07.10.2020 | 38,26 | 38,26 | 37,86 | 38,11 | 0,41% | 399,00 |
| 06.10.2020 | 38,43 | 39,08 | 37,95 | 37,95 | -2,23% | 2.646,00 |
| 05.10.2020 | 39,00 | 39,00 | 38,40 | 38,82 | -0,09% | 219,00 |
| 02.10.2020 | 39,11 | 39,23 | 38,84 | 38,85 | -1,93% | 646,00 |
| 01.10.2020 | 39,91 | 39,91 | 39,40 | 39,62 | 0,06% | 1.146,00 |
| 30.09.2020 | 39,37 | 39,84 | 39,37 | 39,59 | -0,13% | 160,00 |
| 29.09.2020 | 40,14 | 40,24 | 39,64 | 39,64 | -0,96% | 1.507,00 |
| 28.09.2020 | 39,85 | 40,15 | 39,64 | 40,03 | 1,18% | 959,00 |
| 25.09.2020 | 39,24 | 39,56 | 38,99 | 39,56 | 0,79% | 231,00 |
| 24.09.2020 | 39,10 | 39,25 | 38,72 | 39,25 | -0,01% | 317,00 |
| 23.09.2020 | 39,52 | 39,77 | 39,26 | 39,26 | -1,07% | 933,00 |
| 22.09.2020 | 37,84 | 39,68 | 37,30 | 39,68 | 6,75% | 2.406,00 |
| 21.09.2020 | 38,16 | 38,18 | 37,17 | 37,17 | -0,91% | 2.351,00 |
| 18.09.2020 | 38,55 | 38,71 | 37,51 | 37,51 | -2,29% | 1.530,00 |
| 17.09.2020 | 39,13 | 39,37 | 38,39 | 38,39 | -3,77% | 142,00 |
| 16.09.2020 | 39,50 | 40,10 | 39,50 | 39,90 | 1,26% | 1.777,00 |
| 15.09.2020 | 38,34 | 39,40 | 37,75 | 39,40 | 2,89% | 6.872,00 |
| 14.09.2020 | 38,24 | 38,30 | 37,95 | 38,30 | 1,51% | 985,00 |
| 11.09.2020 | 37,59 | 37,73 | 37,11 | 37,73 | 0,25% | 733,00 |
| 10.09.2020 | 37,58 | 37,82 | 37,34 | 37,63 | 0,51% | 2.703,00 |
| 09.09.2020 | 37,17 | 38,50 | 37,02 | 37,44 | 1,07% | 39.778,00 |
| 08.09.2020 | 37,59 | 37,95 | 36,68 | 37,05 | -1,74% | 12.429,00 |
| 07.09.2020 | 37,41 | 37,90 | 37,41 | 37,70 | 1,34% | 1.083,00 |
| 04.09.2020 | 37,77 | 38,35 | 37,20 | 37,20 | -0,80% | 1.476,00 |
| 03.09.2020 | 38,21 | 38,74 | 37,50 | 37,50 | -2,55% | 2.447,00 |
| 02.09.2020 | 38,21 | 38,51 | 38,21 | 38,48 | 2,29% | 493,00 |
| 01.09.2020 | 37,17 | 37,62 | 36,98 | 37,62 | 0,57% | 540,00 |
| 31.08.2020 | 37,69 | 37,75 | 37,08 | 37,41 | 0,77% | 464,00 |