康卡斯特公司

CMCSA
🏛️ 德国 →
26.90
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 27.30 27.34 26.80 26.90 0.0M
2025-09-26 27.26 27.32 27.06 27.06 0.0M
2025-09-25 27.10 27.21 26.87 27.21 0.0M
2025-09-24 27.00 27.25 26.84 26.92 0.0M
2025-09-23 26.82 27.27 26.50 26.79 0.0M
2025-09-22 27.04 27.05 26.61 26.69 0.0M
2025-09-19 27.01 27.10 26.77 26.87 0.0M
2025-09-18 27.65 27.80 26.62 26.63 0.0M
2025-09-17 27.39 27.63 27.12 27.47 0.0M
2025-09-16 27.94 27.95 27.08 27.21 0.0M
2025-09-15 28.20 28.45 27.70 27.70 0.0M
2025-09-12 28.50 28.54 27.87 27.98 0.0M
2025-09-11 28.79 28.79 28.38 28.42 0.0M
2025-09-10 28.65 28.92 28.09 28.45 0.0M
2025-09-09 29.11 29.11 28.72 28.80 0.0M
2025-09-08 29.15 29.19 27.63 28.74 0.0M
2025-09-05 29.30 29.40 28.80 28.81 0.0M
2025-09-04 29.06 29.55 28.81 29.11 0.0M
2025-09-03 29.31 29.31 28.76 28.76 0.0M
2025-09-02 29.35 29.35 28.84 29.31 0.0M
2025-09-01 28.85 29.54 28.85 28.85 0.0M
2025-08-29 28.57 29.02 28.57 28.92 0.0M
2025-08-28 28.90 29.20 28.51 28.65 0.0M
2025-08-27 29.17 29.18 28.90 28.97 0.0M
2025-08-26 29.36 29.73 28.84 28.95 0.0M
2025-08-25 29.32 29.41 29.03 29.17 0.0M
2025-08-22 29.00 29.33 28.87 29.09 0.0M
2025-08-21 28.72 28.81 28.42 28.81 0.0M
2025-08-20 29.10 29.29 28.50 28.57 0.0M
2025-08-19 28.72 29.11 28.71 29.05 0.0M
2025-08-18 28.76 28.82 28.45 28.69 0.0M
2025-08-15 28.36 28.61 28.06 28.57 0.0M
2025-08-14 28.19 28.39 28.04 28.30 0.0M
2025-08-13 27.63 28.15 27.34 28.15 0.0M
2025-08-12 27.16 27.69 26.98 27.51 0.0M
2025-08-11 27.16 27.48 26.73 27.00 0.0M
2025-08-08 27.39 27.39 27.04 27.18 0.0M
2025-08-07 27.70 27.83 27.16 27.16 0.0M
2025-08-06 28.14 28.37 27.66 27.66 0.0M
2025-08-05 28.51 28.54 28.10 28.11 0.0M
2025-08-04 28.41 28.49 28.11 28.15 0.0M
2025-08-01 29.37 29.50 28.16 28.16 0.0M
2025-07-31 28.36 30.22 28.14 29.14 0.0M
2025-07-30 28.66 28.82 28.41 28.41 0.0M
2025-07-29 29.14 29.28 28.30 28.30 0.0M
2025-07-28 29.00 29.05 28.74 28.96 0.0M
2025-07-25 30.25 30.31 28.41 28.71 0.0M
2025-07-24 30.57 30.63 30.11 30.11 0.0M
2025-07-23 30.27 30.51 29.98 30.44 0.0M
2025-07-22 30.00 30.51 29.84 29.96 0.0M
2025-07-21 29.91 29.96 29.71 29.90 0.0M
2025-07-18 30.20 30.20 29.66 29.70 0.0M
2025-07-17 29.72 30.18 29.64 30.18 0.0M
2025-07-16 29.81 30.12 29.47 29.78 0.0M
2025-07-15 30.84 30.84 29.96 29.96 0.0M
2025-07-14 29.96 30.46 29.74 30.46 0.0M
2025-07-11 30.21 30.44 29.95 30.06 0.0M
2025-07-10 30.44 30.71 30.31 30.31 0.0M
2025-07-09 30.91 31.00 30.25 30.25 0.0M
2025-07-08 30.36 30.70 30.01 30.62 0.0M
2025-07-07 30.35 30.73 30.20 30.27 0.0M
2025-07-04 30.49 31.10 30.49 30.50 0.0M
2025-07-03 30.58 30.84 30.22 30.55 0.0M
2025-07-02 30.82 30.99 30.40 30.50 0.0M
2025-07-01 30.39 31.10 30.16 30.83 0.0M
2025-06-30 30.10 30.43 30.06 30.27 0.0M
2025-06-27 30.30 30.39 29.99 30.12 0.0M
2025-06-26 29.81 30.07 29.76 30.00 0.0M
2025-06-25 30.50 30.50 29.90 29.92 0.0M
2025-06-24 30.05 30.32 29.88 30.32 0.0M
2025-06-23 30.01 30.18 29.64 29.76 0.0M
2025-06-20 29.79 30.20 29.73 29.99 0.0M
2025-06-19 29.95 29.95 29.55 29.55 0.0M
2025-06-18 30.00 30.25 29.92 29.94 0.0M
2025-06-17 30.26 30.55 29.99 30.07 0.0M
2025-06-16 30.51 30.75 30.13 30.32 0.0M
2025-06-13 30.12 30.81 29.94 30.36 0.0M
2025-06-12 30.59 30.59 30.31 30.44 0.0M
2025-06-11 31.26 31.40 30.64 30.68 0.0M
2025-06-10 30.29 30.85 30.20 30.85 0.0M
2025-06-09 30.17 30.53 30.17 30.44 0.0M
2025-06-06 30.35 30.48 30.05 30.44 0.0M
2025-06-05 30.30 30.55 29.85 29.93 0.0M
2025-06-04 30.34 30.64 30.30 30.32 0.0M
2025-06-03 29.98 30.44 29.81 30.40 0.0M
2025-06-02 30.36 30.68 29.71 30.00 0.0M
2025-05-30 30.40 30.63 30.31 30.53 0.0M
2025-05-29 31.40 31.40 29.90 30.03 0.0M
2025-05-28 30.80 31.24 30.64 30.75 0.0M
2025-05-27 30.74 31.09 30.45 30.93 0.0M
2025-05-26 30.73 31.29 30.52 31.15 0.0M
2025-05-23 30.70 30.75 30.15 30.41 0.0M
2025-05-22 30.83 31.40 30.80 30.80 0.0M
2025-05-21 31.01 31.40 31.00 31.01 0.0M
2025-05-20 31.49 31.77 31.21 31.66 0.0M
2025-05-19 31.67 31.82 31.35 31.47 0.0M
2025-05-16 31.58 31.85 31.48 31.85 0.0M
2025-05-15 30.80 31.58 30.64 31.58 0.0M
2025-05-14 31.32 31.32 30.60 30.95 0.0M
2025-05-13 31.02 31.58 31.01 31.17 0.0M
2025-05-12 30.98 31.83 30.47 31.31 0.0M
2025-05-09 30.71 30.80 30.45 30.50 0.0M
2025-05-08 31.04 31.04 30.53 30.81 0.0M
2025-05-07 30.72 30.72 30.35 30.45 0.0M
2025-05-06 30.44 30.47 30.10 30.10 0.0M
2025-05-05 30.35 30.66 29.96 30.52 0.0M
2025-05-02 30.29 30.44 29.97 30.44 0.0M
2025-04-30 29.89 29.93 29.25 29.65 0.0M
2025-04-29 29.80 29.97 29.60 29.70 0.0M
2025-04-28 29.94 30.09 29.61 29.64 0.0M
2025-04-25 29.41 29.85 29.07 29.85 0.0M
2025-04-24 30.56 30.56 27.71 29.25 0.0M
2025-04-23 30.30 30.81 29.50 30.51 0.0M
2025-04-22 29.00 29.90 29.00 29.90 0.0M
2025-04-17 29.60 29.99 29.07 29.87 0.0M
2025-04-16 30.17 30.80 29.28 29.28 0.0M
2025-04-15 30.14 30.66 29.91 30.66 0.0M
2025-04-14 30.04 30.29 29.00 30.26 0.0M
2025-04-11 30.08 30.12 29.25 29.82 0.0M
2025-04-10 31.96 31.96 29.66 30.16 0.0M
2025-04-09 30.00 31.92 29.00 31.92 0.0M
2025-04-08 30.96 31.46 29.70 29.97 0.0M
2025-04-07 29.30 31.08 28.68 30.79 0.0M
2025-04-04 31.98 32.56 30.56 30.56 0.0M
2025-04-03 32.80 32.93 32.19 32.50 0.0M
2025-04-02 33.48 33.94 33.42 33.42 0.0M
2025-04-01 33.92 34.32 33.92 34.05 0.0M
2025-03-31 33.89 34.46 33.24 33.96 0.0M
2025-03-28 34.45 34.82 33.77 33.79 0.0M
2025-03-27 34.59 35.09 34.40 34.66 0.0M
2025-03-26 34.15 34.91 34.10 34.71 0.0M
2025-03-25 33.91 34.20 33.33 33.99 0.0M
2025-03-24 34.05 34.13 33.78 33.78 0.0M
2025-03-21 33.66 33.78 33.32 33.75 0.0M
2025-03-20 33.29 33.83 32.96 33.59 0.0M
2025-03-19 32.93 33.30 32.76 33.13 0.0M
2025-03-18 32.45 33.02 32.45 32.79 0.0M
2025-03-17 32.29 32.88 32.26 32.77 0.0M
2025-03-14 32.50 32.66 31.80 32.41 0.0M
2025-03-13 32.29 32.74 31.96 32.08 0.0M
2025-03-12 32.92 33.21 32.04 32.25 0.0M
2025-03-11 33.27 33.44 32.65 32.69 0.0M
2025-03-10 34.11 34.78 33.30 33.49 0.0M
2025-03-07 33.69 34.64 33.08 34.57 0.0M
2025-03-06 32.72 33.33 32.55 33.33 0.0M
2025-03-05 33.47 33.47 32.51 33.03 0.0M
2025-03-04 34.53 34.53 33.46 33.46 0.0M
2025-03-03 34.46 34.81 34.18 34.18 0.0M
2025-02-28 34.28 34.47 33.97 34.44 0.0M
2025-02-27 33.45 34.02 33.45 33.87 0.0M
2025-02-26 34.27 34.27 33.43 33.48 0.0M
2025-02-25 34.44 34.91 34.16 34.16 0.0M
2025-02-24 34.92 35.13 34.53 34.75 0.0M
2025-02-21 34.90 34.95 34.72 34.73 0.0M
2025-02-20 34.96 35.06 34.63 34.63 0.0M
2025-02-19 34.86 35.18 34.63 35.18 0.0M
2025-02-18 33.81 34.74 33.81 34.74 0.0M
2025-02-17 33.98 34.55 33.65 34.15 0.0M
2025-02-14 34.11 34.11 33.61 33.67 0.0M
2025-02-13 33.76 33.93 33.30 33.81 0.0M
2025-02-12 34.00 34.12 33.62 33.68 0.0M
2025-02-11 33.45 34.08 33.17 34.01 0.0M
2025-02-10 33.45 33.66 33.17 33.55 0.0M
2025-02-07 33.28 33.59 32.99 33.41 0.0M
2025-02-06 32.91 33.19 32.50 33.19 0.0M
2025-02-05 32.47 32.62 32.13 32.60 0.0M
2025-02-04 32.31 32.33 31.59 32.29 0.0M
2025-02-03 32.60 33.00 32.02 32.29 0.0M
2025-01-31 32.16 32.79 31.70 32.44 0.0M
2025-01-30 36.38 36.73 31.20 31.87 0.0M
2025-01-29 36.28 36.41 36.03 36.07 0.0M
2025-01-28 36.54 36.79 35.94 36.06 0.0M
2025-01-27 35.84 36.56 35.50 36.43 0.0M
2025-01-24 35.51 36.03 35.50 35.50 0.0M
2025-01-23 35.77 36.06 35.40 36.06 0.0M
2025-01-22 35.85 35.85 35.08 35.62 0.0M
2025-01-21 35.80 35.81 35.27 35.52 0.0M
2025-01-20 35.77 35.85 35.58 35.85 0.0M
2025-01-17 35.50 35.93 35.20 35.57 0.0M
2025-01-16 35.49 35.65 35.20 35.46 0.0M
2025-01-15 35.59 35.65 35.26 35.35 0.0M
2025-01-14 35.58 36.11 35.18 35.18 0.0M
2025-01-13 35.41 36.03 35.40 35.67 0.0M
2025-01-10 35.73 36.13 35.50 35.68 0.0M
2025-01-09 36.18 36.18 35.38 35.41 0.0M
2025-01-08 35.67 36.35 35.29 36.00 0.0M
2025-01-07 36.02 36.34 35.80 36.00 0.0M
2025-01-06 36.87 36.87 36.12 36.12 0.0M
2025-01-03 36.72 36.79 36.34 36.52 0.0M
2025-01-02 35.98 36.78 35.83 36.34 0.0M