£1,168
0,70%
Echtzeit-Aktienkurs Vodafone Group PLC
Bid:
Ask:
Aktienkurse zur Vodafone Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 1,16 | 1,21 | 1,16 | 1,19 | 2,16% | 16.139.299,00 |
| 16.07.2026 | 1,11 | 1,16 | 1,10 | 1,16 | 3,04% | 24.403.483,00 |
| 15.07.2026 | 1,15 | 1,15 | 1,12 | 1,13 | -3,60% | 8.683.029,00 |
| 14.07.2026 | 1,17 | 1,19 | 1,16 | 1,17 | 0,80% | 15.525.244,00 |
| 13.07.2026 | 1,11 | 1,16 | 1,11 | 1,16 | 5,03% | 22.912.169,00 |
| 10.07.2026 | 1,08 | 1,11 | 1,08 | 1,10 | 12,70% | 45.593.210,00 |
| 09.07.2026 | 0,98 | 0,98 | 0,97 | 0,98 | 0,07% | 7.616.410,00 |
| 08.07.2026 | 0,98 | 0,99 | 0,97 | 0,98 | -1,03% | 11.112.811,00 |
| 07.07.2026 | 0,98 | 1,00 | 0,98 | 0,99 | 0,65% | 10.902.550,00 |
| 06.07.2026 | 0,98 | 0,99 | 0,98 | 0,98 | -1,03% | 7.014.726,00 |
| 03.07.2026 | 0,99 | 1,00 | 0,98 | 0,99 | 0,22% | 4.685.706,00 |
| 02.07.2026 | 0,98 | 1,00 | 0,98 | 0,99 | 0,63% | 9.207.883,00 |
| 01.07.2026 | 1,00 | 1,00 | 0,97 | 0,98 | -1,06% | 16.311.327,00 |
| 30.06.2026 | 1,04 | 1,04 | 0,99 | 0,99 | -3,93% | 14.426.617,00 |
| 29.06.2026 | 1,05 | 1,06 | 1,03 | 1,03 | -1,92% | 6.120.580,00 |
| 26.06.2026 | 1,06 | 1,06 | 1,05 | 1,06 | 0,76% | 5.790.159,00 |
| 25.06.2026 | 1,05 | 1,06 | 1,04 | 1,05 | -0,90% | 5.767.091,00 |
| 24.06.2026 | 1,06 | 1,07 | 1,06 | 1,06 | -0,96% | 5.823.364,00 |
| 23.06.2026 | 1,07 | 1,07 | 1,06 | 1,07 | -0,21% | 14.233.453,00 |
| 22.06.2026 | 1,07 | 1,07 | 1,05 | 1,07 | -0,56% | 13.061.036,00 |
| 19.06.2026 | 1,09 | 1,09 | 1,06 | 1,08 | -1,89% | 11.560.307,00 |
| 18.06.2026 | 1,10 | 1,11 | 1,09 | 1,10 | -0,95% | 12.421.737,00 |
| 17.06.2026 | 1,11 | 1,11 | 1,08 | 1,11 | -1,38% | 15.129.093,00 |
| 16.06.2026 | 1,12 | 1,14 | 1,12 | 1,12 | -0,66% | 11.963.807,00 |
| 15.06.2026 | 1,17 | 1,17 | 1,12 | 1,13 | -2,06% | 13.419.861,00 |
| 12.06.2026 | 1,14 | 1,16 | 1,13 | 1,15 | 1,25% | 11.493.836,00 |
| 11.06.2026 | 1,13 | 1,15 | 1,13 | 1,14 | 1,70% | 21.470.385,00 |
| 10.06.2026 | 1,09 | 1,13 | 1,09 | 1,12 | 1,54% | 13.100.929,00 |
| 09.06.2026 | 1,12 | 1,13 | 1,10 | 1,10 | -1,23% | 21.460.183,00 |
| 08.06.2026 | 1,11 | 1,12 | 1,10 | 1,12 | 0,95% | 9.779.401,00 |
| 05.06.2026 | 1,11 | 1,12 | 1,10 | 1,11 | -0,02% | 8.845.255,00 |
| 04.06.2026 | 1,11 | 1,12 | 1,10 | 1,11 | -2,17% | 18.051.085,00 |
| 03.06.2026 | 1,13 | 1,14 | 1,12 | 1,13 | 0,44% | 14.519.102,00 |
| 02.06.2026 | 1,12 | 1,13 | 1,12 | 1,13 | 1,15% | 12.868.406,00 |
| 01.06.2026 | 1,11 | 1,12 | 1,10 | 1,11 | 0,27% | 14.809.922,00 |
| 29.05.2026 | 1,12 | 1,12 | 1,11 | 1,11 | -0,45% | 15.393.818,00 |
| 28.05.2026 | 1,11 | 1,13 | 1,11 | 1,12 | 0,72% | 21.745.732,00 |
| 27.05.2026 | 1,10 | 1,11 | 1,09 | 1,11 | 0,25% | 17.374.450,00 |
| 26.05.2026 | 1,06 | 1,11 | 1,06 | 1,10 | -0,74% | 16.218.585,00 |
| 25.05.2026 | 1,11 | 1,12 | 1,11 | 1,11 | -0,40% | - |
| 22.05.2026 | 1,13 | 1,13 | 1,11 | 1,12 | 0,09% | 9.623.571,00 |
| 21.05.2026 | 1,13 | 1,14 | 1,11 | 1,12 | -1,89% | 11.068.335,00 |
| 20.05.2026 | 1,14 | 1,15 | 1,13 | 1,14 | 0,73% | 10.347.923,00 |
| 19.05.2026 | 1,12 | 1,14 | 1,11 | 1,13 | 1,05% | 16.637.735,00 |
| 18.05.2026 | 1,10 | 1,12 | 1,10 | 1,12 | 0,49% | 15.159.296,00 |
| 15.05.2026 | 1,15 | 1,15 | 1,11 | 1,11 | -4,06% | 12.459.755,00 |
| 14.05.2026 | 1,15 | 1,17 | 1,15 | 1,16 | 1,89% | 6.724.253,00 |
| 13.05.2026 | 1,12 | 1,15 | 1,12 | 1,14 | 2,43% | 13.225.877,00 |
| 12.05.2026 | 1,19 | 1,19 | 1,09 | 1,11 | -8,26% | 39.342.679,00 |
| 11.05.2026 | 1,19 | 1,22 | 1,19 | 1,21 | 2,15% | 15.050.539,00 |
| 08.05.2026 | 1,16 | 1,19 | 1,16 | 1,19 | 1,72% | 16.401.463,00 |
| 07.05.2026 | 1,18 | 1,19 | 1,16 | 1,17 | -1,48% | 10.561.452,00 |
| 06.05.2026 | 1,17 | 1,18 | 1,16 | 1,18 | 1,83% | 12.788.918,00 |
| 05.05.2026 | 1,20 | 1,21 | 1,15 | 1,16 | -1,92% | 18.078.566,00 |
| 04.05.2026 | 1,18 | 1,19 | 0,97 | 1,18 | -0,08% | - |
| 01.05.2026 | 1,16 | 1,19 | 1,16 | 1,19 | 1,20% | 5.869.647,00 |
| 30.04.2026 | 1,15 | 1,17 | 1,14 | 1,17 | 2,49% | 8.927.941,00 |
| 29.04.2026 | 1,15 | 1,15 | 1,14 | 1,14 | -0,11% | 13.032.787,00 |
| 28.04.2026 | 1,15 | 1,16 | 1,14 | 1,14 | -0,54% | 8.843.567,00 |
| 27.04.2026 | 1,16 | 1,16 | 1,15 | 1,15 | -1,03% | 10.146.772,00 |
| 24.04.2026 | 1,16 | 1,17 | 1,16 | 1,16 | 0,43% | 8.955.386,00 |
| 23.04.2026 | 1,14 | 1,16 | 1,13 | 1,16 | 1,11% | 10.882.826,00 |
| 22.04.2026 | 1,14 | 1,15 | 1,14 | 1,14 | 0,57% | 9.476.202,00 |
| 21.04.2026 | 1,17 | 1,17 | 1,13 | 1,14 | -2,02% | 7.589.021,00 |
| 20.04.2026 | 1,14 | 1,17 | 1,14 | 1,16 | 1,24% | 9.224.248,00 |
| 17.04.2026 | 1,17 | 1,17 | 1,12 | 1,15 | -0,78% | 19.085.883,00 |
| 16.04.2026 | 1,16 | 1,16 | 1,13 | 1,16 | -0,41% | 11.019.665,00 |
| 15.04.2026 | 1,16 | 1,17 | 1,15 | 1,16 | 0,48% | 9.020.105,00 |
| 14.04.2026 | 1,15 | 1,16 | 1,15 | 1,16 | -0,52% | 12.576.219,00 |
| 13.04.2026 | 1,18 | 1,18 | 1,16 | 1,16 | -1,51% | 10.959.634,00 |
| 10.04.2026 | 1,18 | 1,19 | 1,17 | 1,18 | -0,21% | 11.155.973,00 |
| 09.04.2026 | 1,19 | 1,20 | 1,18 | 1,18 | 0,77% | 10.474.685,00 |
| 08.04.2026 | 1,17 | 1,18 | 1,15 | 1,17 | 1,36% | 13.712.013,00 |
| 07.04.2026 | 1,15 | 1,17 | 1,15 | 1,16 | 0,41% | 9.403.709,00 |
| 02.04.2026 | 1,14 | 1,16 | 1,13 | 1,15 | 1,23% | 9.101.866,00 |
| 01.04.2026 | 1,14 | 1,15 | 1,13 | 1,14 | 0,84% | 10.908.192,00 |
| 31.03.2026 | 1,12 | 1,15 | 1,12 | 1,13 | 0,65% | 13.367.279,00 |
| 30.03.2026 | 1,10 | 1,13 | 1,10 | 1,12 | 1,29% | 9.285.851,00 |
| 27.03.2026 | 1,11 | 1,12 | 1,10 | 1,11 | -0,18% | 7.828.208,00 |
| 26.03.2026 | 1,11 | 1,12 | 1,10 | 1,11 | 0,20% | 8.064.404,00 |
| 25.03.2026 | 1,11 | 1,11 | 1,10 | 1,11 | 0,80% | 8.964.562,00 |
| 24.03.2026 | 1,08 | 1,10 | 1,07 | 1,10 | 1,86% | 15.091.231,00 |
| 23.03.2026 | 1,06 | 1,09 | 1,05 | 1,08 | 0,28% | 9.518.619,00 |
| 20.03.2026 | 1,08 | 1,10 | 1,07 | 1,08 | 0,19% | 26.573.322,00 |
| 19.03.2026 | 1,07 | 1,09 | 1,07 | 1,07 | -1,72% | 9.016.765,00 |
| 18.03.2026 | 1,11 | 1,11 | 1,09 | 1,09 | -1,75% | 8.712.028,00 |
| 17.03.2026 | 1,10 | 1,11 | 1,10 | 1,11 | 1,30% | 8.459.136,00 |
| 16.03.2026 | 1,09 | 1,11 | 1,09 | 1,10 | 0,73% | 7.192.897,00 |
| 13.03.2026 | 1,07 | 1,11 | 1,06 | 1,09 | 1,02% | 10.450.748,00 |
| 12.03.2026 | 1,07 | 1,08 | 1,06 | 1,08 | 1,03% | 10.193.616,00 |
| 11.03.2026 | 1,07 | 1,08 | 1,06 | 1,07 | -0,97% | 9.424.576,00 |
| 10.03.2026 | 1,08 | 1,09 | 1,08 | 1,08 | 0,65% | 10.185.675,00 |
| 09.03.2026 | 1,05 | 1,07 | 1,04 | 1,07 | -0,79% | 5.580.376,00 |
| 06.03.2026 | 1,10 | 1,10 | 1,07 | 1,08 | -1,73% | 17.436.562,00 |
| 05.03.2026 | 1,12 | 1,13 | 1,10 | 1,10 | -1,52% | 11.795.440,00 |
| 04.03.2026 | 1,11 | 1,12 | 1,10 | 1,12 | 0,63% | 5.057.938,00 |
| 03.03.2026 | 1,12 | 1,12 | 1,09 | 1,11 | -1,73% | 15.205.261,00 |
| 02.03.2026 | 1,13 | 1,14 | 1,12 | 1,13 | -2,04% | 9.677.680,00 |
| 27.02.2026 | 1,14 | 1,16 | 1,12 | 1,15 | 0,44% | 23.026.490,00 |
| 26.02.2026 | 1,17 | 1,18 | 1,15 | 1,15 | -2,68% | 11.397.566,00 |