£1,177
0,33%
Echtzeit-Aktienkurs VODAFONE GROUP PLC
Bid:
Ask:
Aktienkurse zur VODAFONE GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 1,18 | 1,18 | 1,16 | 1,18 | 0,32% | 8.604.824,00 |
| 13.10.2026 | 1,18 | 1,19 | 1,17 | 1,17 | 0,64% | 3.879.328,00 |
| 12.10.2026 | 1,18 | 1,18 | 1,16 | 1,17 | -1,77% | 7.193.520,00 |
| 09.10.2026 | 1,22 | 1,22 | 1,18 | 1,19 | -4,35% | 13.393.931,00 |
| 08.10.2026 | 1,27 | 1,29 | 1,24 | 1,24 | -2,91% | 9.488.451,00 |
| 07.10.2026 | 1,26 | 1,28 | 1,26 | 1,28 | 2,42% | 9.475.508,00 |
| 06.10.2026 | 1,27 | 1,28 | 1,24 | 1,25 | -2,08% | 8.166.466,00 |
| 05.10.2026 | 1,28 | 1,28 | 1,27 | 1,27 | 0,63% | 7.729.312,00 |
| 02.10.2026 | 1,25 | 1,28 | 1,24 | 1,27 | 2,38% | 8.534.543,00 |
| 01.10.2026 | 1,22 | 1,24 | 1,20 | 1,24 | 0,49% | 6.575.761,00 |
| 30.09.2026 | 1,24 | 1,25 | 1,23 | 1,23 | -0,04% | 8.596.292,00 |
| 29.09.2026 | 1,25 | 1,25 | 1,23 | 1,23 | -1,79% | 10.284.175,00 |
| 28.09.2026 | 1,26 | 1,28 | 1,25 | 1,25 | -0,16% | 6.584.783,00 |
| 25.09.2026 | 1,25 | 1,26 | 1,25 | 1,26 | 0,56% | 3.692.749,00 |
| 24.09.2026 | 1,25 | 1,26 | 1,24 | 1,25 | 0,85% | 6.943.569,00 |
| 23.09.2026 | 1,25 | 1,25 | 1,23 | 1,24 | -1,51% | 9.888.425,00 |
| 22.09.2026 | 1,28 | 1,28 | 1,25 | 1,26 | -1,33% | 11.241.285,00 |
| 21.09.2026 | 1,26 | 1,28 | 1,26 | 1,27 | 0,35% | 7.761.625,00 |
| 18.09.2026 | 1,31 | 1,31 | 1,25 | 1,27 | -3,73% | 25.471.988,00 |
| 17.09.2026 | 1,31 | 1,32 | 1,30 | 1,32 | 0,82% | 9.986.013,00 |
| 16.09.2026 | 1,31 | 1,31 | 1,29 | 1,31 | -0,17% | 13.622.936,00 |
| 15.09.2026 | 1,29 | 1,31 | 1,29 | 1,31 | 0,59% | 10.806.394,00 |
| 14.09.2026 | 1,28 | 1,31 | 1,28 | 1,30 | 1,20% | 7.839.262,00 |
| 11.09.2026 | 1,29 | 1,30 | 1,28 | 1,29 | 0,04% | 7.162.717,00 |
| 10.09.2026 | 1,27 | 1,29 | 1,26 | 1,29 | 1,14% | 4.727.080,00 |
| 09.09.2026 | 1,29 | 1,30 | 1,27 | 1,27 | -0,51% | 4.254.812,00 |
| 08.09.2026 | 1,26 | 1,28 | 1,26 | 1,28 | 2,12% | 6.474.866,00 |
| 07.09.2026 | 1,25 | 1,26 | 1,25 | 1,25 | 0,00% | 4.055.227,00 |
| 04.09.2026 | 1,25 | 1,27 | 1,23 | 1,25 | 2,12% | 15.222.268,00 |
| 03.09.2026 | 1,20 | 1,24 | 1,20 | 1,23 | 2,17% | 9.483.575,00 |
| 02.09.2026 | 1,19 | 1,20 | 1,18 | 1,20 | 1,14% | 5.872.380,00 |
| 01.09.2026 | 1,20 | 1,21 | 1,18 | 1,19 | 0,12% | 7.193.648,00 |
| 31.08.2026 | 1,18 | 1,19 | 1,17 | 1,19 | 0,64% | - |
| 28.08.2026 | 1,18 | 1,19 | 1,17 | 1,18 | 0,68% | 5.357.088,00 |
| 27.08.2026 | 1,18 | 1,18 | 1,16 | 1,17 | -0,64% | 6.378.458,00 |
| 26.08.2026 | 1,18 | 1,18 | 1,17 | 1,18 | -0,25% | 5.326.631,00 |
| 25.08.2026 | 1,18 | 1,18 | 1,16 | 1,18 | 0,68% | 4.844.649,00 |
| 24.08.2026 | 1,18 | 1,18 | 1,16 | 1,17 | -0,04% | 3.350.523,00 |
| 21.08.2026 | 1,18 | 1,18 | 1,17 | 1,17 | -0,72% | 6.509.899,00 |
| 20.08.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -1,17% | 4.195.383,00 |
| 19.08.2026 | 1,20 | 1,20 | 1,19 | 1,20 | -0,37% | 6.417.139,00 |
| 18.08.2026 | 1,20 | 1,22 | 1,20 | 1,20 | 0,54% | 8.813.529,00 |
| 17.08.2026 | 1,21 | 1,22 | 1,19 | 1,19 | -1,36% | 5.835.482,00 |
| 14.08.2026 | 1,20 | 1,22 | 1,19 | 1,21 | 0,73% | 3.324.089,00 |
| 13.08.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,29% | 7.714.584,00 |
| 12.08.2026 | 1,19 | 1,20 | 1,18 | 1,20 | 1,74% | 8.485.867,00 |
| 11.08.2026 | 1,18 | 1,18 | 1,16 | 1,18 | 0,45% | 9.846.099,00 |
| 10.08.2026 | 1,20 | 1,20 | 1,17 | 1,17 | -2,33% | 13.978.627,00 |
| 07.08.2026 | 1,20 | 1,21 | 1,19 | 1,20 | 0,54% | 16.217.717,00 |
| 06.08.2026 | 1,15 | 1,20 | 1,15 | 1,19 | 4,69% | 11.151.095,00 |
| 05.08.2026 | 1,17 | 1,17 | 1,14 | 1,14 | -2,58% | 8.682.905,00 |
| 04.08.2026 | 1,17 | 1,19 | 1,16 | 1,17 | -0,78% | 7.109.407,00 |
| 03.08.2026 | 1,18 | 1,20 | 1,17 | 1,18 | -0,21% | 8.551.823,00 |
| 31.07.2026 | 1,20 | 1,20 | 1,16 | 1,18 | -0,96% | 8.809.789,00 |
| 30.07.2026 | 1,21 | 1,22 | 1,19 | 1,19 | -2,11% | 13.953.117,00 |
| 29.07.2026 | 1,24 | 1,24 | 1,21 | 1,22 | -0,97% | 7.405.125,00 |
| 28.07.2026 | 1,20 | 1,24 | 1,19 | 1,23 | 2,14% | 21.341.252,00 |
| 27.07.2026 | 1,18 | 1,21 | 1,17 | 1,21 | 5,47% | 14.551.873,00 |
| 24.07.2026 | 1,16 | 1,16 | 1,14 | 1,14 | -1,70% | 6.490.661,00 |
| 23.07.2026 | 1,17 | 1,18 | 1,16 | 1,16 | -0,43% | 8.630.135,00 |
| 22.07.2026 | 1,14 | 1,18 | 1,13 | 1,17 | 2,23% | 5.416.833,00 |
| 21.07.2026 | 1,15 | 1,15 | 1,13 | 1,14 | -1,40% | 8.487.157,00 |
| 20.07.2026 | 1,16 | 1,17 | 1,15 | 1,16 | -2,24% | 9.126.769,00 |
| 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 |