Deutsche Märkte geschlossen
DAX
15.169,98 -93,13 (-0,61%) Euro Stoxx 50
4.080,15 -27,87 (-0,68%) Dow Jones 30
34.580,08 -59,71 (-0,17%) Gold
1.783,90 +21,20 (+1,20%) EUR/USD
1,1317 +0,0012 (+0,10%) BTC-EUR
46.906,35 -3.358,58 (-6,68%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Dez. 2021 | 51,44 | 52,25 | 51,41 | 51,78 | 51,78 | 22.351.376 |
| 02. Dez. 2021 | 49,76 | 51,96 | 49,68 | 51,50 | 51,50 | 26.158.400 |
| 01. Dez. 2021 | 51,13 | 51,40 | 49,05 | 49,08 | 49,08 | 21.235.900 |
| 30. Nov. 2021 | 51,30 | 51,30 | 49,81 | 49,98 | 49,98 | 31.517.200 |
| 29. Nov. 2021 | 51,57 | 51,76 | 50,82 | 51,53 | 51,53 | 19.104.100 |
| 26. Nov. 2021 | 51,08 | 51,37 | 50,69 | 51,10 | 51,10 | 12.874.800 |
| 24. Nov. 2021 | 51,91 | 52,13 | 51,49 | 51,88 | 51,88 | 10.122.200 |
| 23. Nov. 2021 | 51,77 | 52,52 | 51,51 | 52,04 | 52,04 | 19.514.100 |
| 22. Nov. 2021 | 51,75 | 52,53 | 51,14 | 51,51 | 51,51 | 17.994.600 |
| 19. Nov. 2021 | 52,74 | 52,79 | 51,61 | 51,91 | 51,91 | 18.226.200 |
| 18. Nov. 2021 | 53,15 | 53,61 | 52,68 | 52,78 | 52,78 | 15.052.800 |
| 17. Nov. 2021 | 53,14 | 53,79 | 52,92 | 53,73 | 53,73 | 14.720.100 |
| 16. Nov. 2021 | 53,46 | 53,73 | 53,06 | 53,12 | 53,12 | 12.853.600 |
| 15. Nov. 2021 | 53,45 | 53,73 | 53,24 | 53,38 | 53,38 | 9.970.200 |
| 12. Nov. 2021 | 53,89 | 53,99 | 53,16 | 53,50 | 53,50 | 12.100.200 |
| 11. Nov. 2021 | 54,08 | 54,19 | 53,44 | 53,66 | 53,66 | 10.846.300 |
| 10. Nov. 2021 | 53,78 | 54,59 | 53,78 | 54,17 | 54,17 | 16.272.000 |
| 09. Nov. 2021 | 53,36 | 54,01 | 53,26 | 53,75 | 53,75 | 13.501.900 |
| 08. Nov. 2021 | 53,83 | 54,04 | 53,22 | 53,49 | 53,49 | 13.428.400 |
| 05. Nov. 2021 | 53,36 | 54,33 | 53,31 | 53,90 | 53,90 | 17.624.800 |
| 04. Nov. 2021 | 52,79 | 53,25 | 52,13 | 52,73 | 52,73 | 16.582.100 |
| 03. Nov. 2021 | 52,48 | 53,09 | 52,26 | 52,95 | 52,95 | 16.311.900 |
| 02. Nov. 2021 | 52,46 | 52,95 | 51,88 | 52,64 | 52,64 | 15.469.800 |
| 01. Nov. 2021 | 51,48 | 52,69 | 51,44 | 52,26 | 52,26 | 19.052.200 |
| 29. Okt. 2021 | 51,54 | 52,56 | 51,12 | 51,43 | 51,43 | 26.924.000 |
| 28. Okt. 2021 | 50,40 | 52,74 | 49,80 | 51,90 | 51,90 | 21.159.400 |
| 27. Okt. 2021 | 53,77 | 53,86 | 52,13 | 52,44 | 52,44 | 22.840.300 |
| 26. Okt. 2021 | 54,13 | 54,36 | 53,54 | 53,76 | 53,76 | 13.446.400 |
| 25. Okt. 2021 | 54,13 | 54,28 | 53,65 | 54,08 | 54,08 | 13.471.100 |
| 22. Okt. 2021 | 54,05 | 54,35 | 53,50 | 54,22 | 54,22 | 14.906.900 |
| 21. Okt. 2021 | 54,74 | 54,74 | 53,78 | 54,03 | 54,03 | 13.686.600 |
| 20. Okt. 2021 | 54,52 | 54,88 | 53,91 | 54,71 | 54,71 | 12.658.700 |
| 19. Okt. 2021 | 53,71 | 54,25 | 53,49 | 54,24 | 54,24 | 15.335.000 |
| 18. Okt. 2021 | 53,61 | 53,74 | 52,89 | 53,22 | 53,22 | 20.106.100 |
| 15. Okt. 2021 | 54,25 | 54,54 | 53,69 | 54,02 | 54,02 | 18.875.600 |
| 14. Okt. 2021 | 52,77 | 54,31 | 52,77 | 53,99 | 53,99 | 20.940.500 |
| 13. Okt. 2021 | 53,24 | 53,30 | 52,11 | 52,69 | 52,69 | 19.948.200 |
| 12. Okt. 2021 | 52,37 | 52,63 | 51,51 | 52,33 | 52,33 | 27.671.100 |
| 11. Okt. 2021 | 53,93 | 54,10 | 52,17 | 52,22 | 52,22 | 31.934.900 |
| 08. Okt. 2021 | 56,98 | 56,98 | 54,57 | 54,70 | 54,70 | 24.008.200 |
| 07. Okt. 2021 | 57,42 | 57,96 | 57,28 | 57,40 | 57,40 | 13.838.400 |
| 06. Okt. 2021 | 56,09 | 56,97 | 55,91 | 56,90 | 56,90 | 22.844.900 |
| 05. Okt. 2021 | 56,33 | 57,31 | 56,27 | 56,79 | 56,79 | 15.620.500 |
| 05. Okt. 2021 | 0.25 Dividende | |||||
| 04. Okt. 2021 | 57,20 | 57,20 | 56,52 | 56,78 | 56,53 | 14.261.500 |
| 01. Okt. 2021 | 56,39 | 57,48 | 56,08 | 57,21 | 56,96 | 15.489.500 |
| 30. Sept. 2021 | 56,01 | 56,92 | 55,92 | 55,93 | 55,68 | 19.457.300 |
| 29. Sept. 2021 | 54,95 | 56,19 | 54,71 | 55,93 | 55,68 | 16.926.800 |
| 28. Sept. 2021 | 55,55 | 55,83 | 54,60 | 54,75 | 54,51 | 21.386.700 |
| 27. Sept. 2021 | 55,85 | 56,33 | 55,75 | 56,29 | 56,04 | 10.188.100 |
| 24. Sept. 2021 | 55,92 | 56,48 | 55,75 | 56,24 | 55,99 | 11.417.800 |
| 23. Sept. 2021 | 56,07 | 56,89 | 55,87 | 56,17 | 55,92 | 15.254.700 |
| 22. Sept. 2021 | 56,87 | 57,06 | 55,91 | 56,02 | 55,77 | 17.508.100 |
| 21. Sept. 2021 | 56,97 | 57,30 | 55,75 | 56,06 | 55,81 | 13.698.000 |
| 20. Sept. 2021 | 56,89 | 56,99 | 55,86 | 56,49 | 56,24 | 19.287.200 |
| 17. Sept. 2021 | 56,93 | 57,65 | 56,81 | 57,11 | 56,86 | 23.758.600 |
| 16. Sept. 2021 | 57,25 | 57,73 | 56,40 | 57,28 | 57,03 | 18.590.800 |
| 15. Sept. 2021 | 55,50 | 57,68 | 55,50 | 57,00 | 56,75 | 37.041.400 |
| 14. Sept. 2021 | 60,35 | 60,85 | 55,40 | 55,59 | 55,35 | 54.749.300 |
| 13. Sept. 2021 | 59,98 | 60,59 | 59,53 | 59,97 | 59,71 | 14.017.800 |
| 10. Sept. 2021 | 59,44 | 59,85 | 59,06 | 59,30 | 59,04 | 10.211.200 |
| 09. Sept. 2021 | 60,37 | 60,37 | 59,43 | 59,56 | 59,30 | 10.390.500 |
| 08. Sept. 2021 | 60,16 | 60,52 | 60,04 | 60,14 | 59,88 | 16.750.400 |
| 07. Sept. 2021 | 61,43 | 61,57 | 60,20 | 60,30 | 60,03 | 15.979.000 |
| 03. Sept. 2021 | 61,40 | 61,80 | 61,33 | 61,72 | 61,45 | 8.080.400 |
| 02. Sept. 2021 | 61,37 | 61,80 | 61,28 | 61,75 | 61,48 | 10.223.700 |
| 01. Sept. 2021 | 61,01 | 61,52 | 60,56 | 61,14 | 60,87 | 15.040.100 |
| 31. Aug. 2021 | 59,47 | 60,76 | 59,41 | 60,68 | 60,41 | 16.718.700 |
| 30. Aug. 2021 | 59,23 | 59,75 | 59,10 | 59,71 | 59,45 | 11.995.100 |
| 27. Aug. 2021 | 59,11 | 59,51 | 58,96 | 59,40 | 59,14 | 13.129.600 |
| 26. Aug. 2021 | 59,59 | 59,70 | 58,97 | 59,00 | 58,74 | 8.118.600 |
| 25. Aug. 2021 | 59,51 | 59,82 | 59,21 | 59,48 | 59,22 | 7.757.000 |
| 24. Aug. 2021 | 59,86 | 60,05 | 59,40 | 59,53 | 59,27 | 9.613.500 |
| 23. Aug. 2021 | 59,11 | 60,12 | 59,00 | 59,80 | 59,54 | 12.419.800 |
| 20. Aug. 2021 | 58,86 | 59,69 | 58,70 | 59,41 | 59,15 | 11.537.700 |
| 19. Aug. 2021 | 59,03 | 59,21 | 58,52 | 58,96 | 58,70 | 10.460.100 |
| 18. Aug. 2021 | 59,47 | 59,68 | 58,98 | 59,03 | 58,77 | 12.514.000 |
| 17. Aug. 2021 | 59,12 | 59,50 | 58,81 | 59,47 | 59,21 | 12.911.600 |
| 16. Aug. 2021 | 59,14 | 59,58 | 58,86 | 59,25 | 58,99 | 12.221.300 |
| 13. Aug. 2021 | 59,37 | 59,50 | 58,99 | 59,32 | 59,06 | 7.542.700 |
| 12. Aug. 2021 | 59,05 | 59,14 | 58,59 | 59,03 | 58,77 | 9.314.900 |
| 11. Aug. 2021 | 58,91 | 59,15 | 58,47 | 59,09 | 58,83 | 8.849.700 |
| 10. Aug. 2021 | 58,22 | 58,46 | 58,05 | 58,45 | 58,19 | 8.229.300 |
| 09. Aug. 2021 | 58,66 | 58,69 | 58,03 | 58,28 | 58,02 | 12.119.200 |
| 06. Aug. 2021 | 58,20 | 58,97 | 58,14 | 58,69 | 58,43 | 10.589.100 |
| 05. Aug. 2021 | 58,30 | 58,63 | 58,02 | 58,34 | 58,08 | 8.723.500 |
| 04. Aug. 2021 | 58,01 | 58,43 | 57,49 | 57,97 | 57,71 | 9.507.600 |
| 03. Aug. 2021 | 58,70 | 58,75 | 57,24 | 58,23 | 57,97 | 11.207.500 |
| 02. Aug. 2021 | 58,96 | 59,27 | 58,01 | 58,47 | 58,21 | 11.634.300 |
| 30. Juli 2021 | 58,07 | 59,23 | 57,91 | 58,83 | 58,57 | 22.478.300 |
| 29. Juli 2021 | 59,20 | 59,70 | 58,06 | 58,11 | 57,85 | 19.769.600 |
| 28. Juli 2021 | 58,25 | 58,54 | 57,38 | 57,98 | 57,72 | 13.239.600 |
| 27. Juli 2021 | 58,67 | 59,08 | 58,28 | 58,56 | 58,30 | 11.625.300 |
| 26. Juli 2021 | 58,21 | 58,77 | 58,00 | 58,70 | 58,44 | 11.595.400 |
| 23. Juli 2021 | 57,92 | 58,59 | 57,78 | 58,36 | 58,10 | 8.550.800 |
| 22. Juli 2021 | 57,83 | 57,97 | 56,89 | 57,79 | 57,54 | 13.377.400 |
| 21. Juli 2021 | 56,93 | 58,11 | 56,76 | 57,81 | 57,56 | 13.990.300 |
| 20. Juli 2021 | 56,73 | 57,44 | 56,52 | 57,08 | 56,83 | 17.575.300 |
| 19. Juli 2021 | 57,48 | 57,57 | 56,32 | 56,63 | 56,38 | 18.287.500 |
| 16. Juli 2021 | 57,92 | 58,35 | 57,50 | 57,55 | 57,30 | 12.409.600 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2021 Yahoo. Alle Rechte vorbehalten.
