1,321€
-0,04%
Echtzeit-Aktienkurs Vodafone Group PLC
Bid:
Ask:
Aktienkurse zur Vodafone Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 1,32 | 1,34 | 1,32 | 1,32 | -0,04% | 16.235,00 |
| 19.02.2026 | 1,33 | 1,34 | 1,31 | 1,32 | -0,49% | 37.629,00 |
| 18.02.2026 | 1,32 | 1,38 | 1,32 | 1,33 | 0,28% | 127.372,00 |
| 17.02.2026 | 1,30 | 1,33 | 1,30 | 1,32 | 1,69% | 60.034,00 |
| 16.02.2026 | 1,31 | 1,32 | 1,29 | 1,30 | -0,23% | 57.345,00 |
| 13.02.2026 | 1,32 | 1,32 | 1,30 | 1,31 | -0,82% | 43.852,00 |
| 12.02.2026 | 1,31 | 1,32 | 1,29 | 1,32 | 0,61% | 97.790,00 |
| 11.02.2026 | 1,29 | 1,32 | 1,28 | 1,31 | 1,53% | 19.370,00 |
| 10.02.2026 | 1,29 | 1,32 | 1,28 | 1,29 | -0,77% | 149.205,00 |
| 09.02.2026 | 1,28 | 1,30 | 1,27 | 1,30 | 1,82% | 36.600,00 |
| 06.02.2026 | 1,24 | 1,29 | 1,24 | 1,28 | 2,68% | 106.623,00 |
| 05.02.2026 | 1,33 | 1,33 | 1,20 | 1,24 | -6,51% | 180.832,00 |
| 04.02.2026 | 1,28 | 1,35 | 1,28 | 1,33 | 3,51% | 125.266,00 |
| 03.02.2026 | 1,26 | 1,29 | 1,26 | 1,28 | 1,58% | 108.374,00 |
| 02.02.2026 | 1,21 | 1,27 | 1,21 | 1,26 | 3,12% | 101.052,00 |
| 30.01.2026 | 1,23 | 1,24 | 1,21 | 1,23 | -0,08% | 97.811,00 |
| 29.01.2026 | 1,22 | 1,25 | 1,21 | 1,23 | 0,31% | 246.529,00 |
| 28.01.2026 | 1,21 | 1,23 | 1,20 | 1,22 | 0,99% | 169.300,00 |
| 27.01.2026 | 1,21 | 1,22 | 1,20 | 1,21 | 0,50% | 143.657,00 |
| 26.01.2026 | 1,19 | 1,22 | 1,19 | 1,20 | 0,61% | 78.385,00 |
| 23.01.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,17% | 9.285,00 |
| 22.01.2026 | 1,17 | 1,20 | 1,16 | 1,20 | 2,82% | 148.513,00 |
| 21.01.2026 | 1,16 | 1,17 | 1,15 | 1,16 | 0,54% | 49.578,00 |
| 20.01.2026 | 1,18 | 1,18 | 1,15 | 1,16 | -1,95% | 134.061,00 |
| 19.01.2026 | 1,14 | 1,19 | 1,14 | 1,18 | 1,70% | 80.800,00 |
| 16.01.2026 | 1,16 | 1,17 | 1,16 | 1,16 | -0,43% | 76.152,00 |
| 15.01.2026 | 1,15 | 1,17 | 1,14 | 1,16 | 1,42% | 4.750,00 |
| 14.01.2026 | 1,14 | 1,16 | 1,13 | 1,15 | 0,97% | 16.742,00 |
| 13.01.2026 | 1,16 | 1,17 | 1,13 | 1,14 | -2,15% | 68.132,00 |
| 12.01.2026 | 1,16 | 1,17 | 1,16 | 1,16 | -0,11% | 12.020,00 |
| 09.01.2026 | 1,19 | 1,20 | 1,16 | 1,16 | -1,90% | 496,00 |
| 08.01.2026 | 1,18 | 1,20 | 1,18 | 1,19 | 0,04% | 60.023,00 |
| 07.01.2026 | 1,16 | 1,20 | 1,16 | 1,19 | 1,98% | 169.785,00 |
| 06.01.2026 | 1,15 | 1,18 | 1,15 | 1,16 | 0,69% | 237.190,00 |
| 05.01.2026 | 1,14 | 1,16 | 1,13 | 1,15 | 1,25% | 87.128,00 |
| 02.01.2026 | 1,13 | 1,15 | 1,12 | 1,14 | 1,22% | 116.572,00 |
| 30.12.2025 | 1,12 | 1,13 | 1,11 | 1,13 | 0,92% | 3.730,00 |
| 29.12.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 0,81% | 68.831,00 |
| 23.12.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 0,71% | 50.219,00 |
| 22.12.2025 | 1,10 | 1,11 | 1,09 | 1,10 | 0,09% | 83.305,00 |
| 19.12.2025 | 1,09 | 1,11 | 1,09 | 1,10 | 0,46% | 16.128,00 |
| 18.12.2025 | 1,09 | 1,11 | 1,09 | 1,09 | 0,46% | 6.777,00 |
| 17.12.2025 | 1,08 | 1,10 | 1,08 | 1,09 | 0,65% | 108.000,00 |
| 16.12.2025 | 1,08 | 1,09 | 1,07 | 1,08 | -0,55% | 168.397,00 |
| 15.12.2025 | 1,07 | 1,09 | 1,07 | 1,09 | 1,47% | 22.621,00 |
| 12.12.2025 | 1,07 | 1,09 | 1,07 | 1,07 | -0,07% | 115.563,00 |
| 11.12.2025 | 1,08 | 1,09 | 1,07 | 1,07 | -0,65% | 4.550,00 |
| 10.12.2025 | 1,07 | 1,09 | 1,07 | 1,08 | 0,47% | 68,00 |
| 09.12.2025 | 1,08 | 1,10 | 1,07 | 1,07 | -0,09% | 10.682,00 |
| 08.12.2025 | 1,07 | 1,10 | 1,07 | 1,08 | 0,30% | 40.000,00 |
| 05.12.2025 | 1,08 | 1,09 | 1,07 | 1,07 | -1,13% | 237.247,00 |
| 04.12.2025 | 1,08 | 1,10 | 1,08 | 1,08 | 0,25% | 352.529,00 |
| 03.12.2025 | 1,06 | 1,09 | 1,06 | 1,08 | 1,64% | 257.099,00 |
| 02.12.2025 | 1,05 | 1,08 | 1,05 | 1,06 | 1,12% | 162.900,00 |
| 01.12.2025 | 1,07 | 1,07 | 1,05 | 1,05 | -0,45% | 59.132,00 |
| 28.11.2025 | 1,07 | 1,08 | 1,06 | 1,06 | -0,77% | 162.065,00 |
| 27.11.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -1,27% | 23.815,00 |
| 26.11.2025 | 1,05 | 1,08 | 1,04 | 1,08 | 2,84% | 239.111,00 |
| 25.11.2025 | 1,03 | 1,06 | 1,02 | 1,05 | 2,27% | 185.583,00 |
| 24.11.2025 | 1,04 | 1,04 | 1,01 | 1,03 | 0,22% | 50.014,00 |
| 21.11.2025 | 1,01 | 1,03 | 1,01 | 1,02 | 0,99% | 5.406,00 |
| 20.11.2025 | 1,02 | 1,03 | 1,01 | 1,01 | -2,36% | 104.259,00 |
| 19.11.2025 | 1,06 | 1,06 | 1,04 | 1,04 | -1,96% | 375.019,00 |
| 18.11.2025 | 1,04 | 1,06 | 1,04 | 1,06 | 0,57% | 76.310,00 |
| 17.11.2025 | 1,06 | 1,07 | 1,05 | 1,05 | -0,87% | 5.495,00 |
| 14.11.2025 | 1,07 | 1,08 | 1,06 | 1,06 | -0,77% | 46.386,00 |
| 13.11.2025 | 1,07 | 1,08 | 1,05 | 1,07 | -0,58% | 55.215,00 |
| 12.11.2025 | 1,09 | 1,09 | 1,06 | 1,08 | -1,01% | 108.281,00 |
| 11.11.2025 | 1,01 | 1,09 | 1,01 | 1,09 | 7,88% | 1.077.918,00 |
| 10.11.2025 | 1,01 | 1,01 | 0,99 | 1,01 | 0,32% | 128.034,00 |
| 07.11.2025 | 0,99 | 1,01 | 0,98 | 1,01 | 1,81% | 55.100,00 |
| 06.11.2025 | 0,98 | 0,99 | 0,98 | 0,99 | 0,92% | 1.740,00 |
| 05.11.2025 | 0,98 | 0,99 | 0,97 | 0,98 | 0,10% | 20.080,00 |
| 04.11.2025 | 0,99 | 1,02 | 0,97 | 0,98 | -2,30% | 62.614,00 |
| 03.11.2025 | 1,05 | 1,05 | 0,99 | 1,00 | -4,31% | 284.235,00 |
| 31.10.2025 | 1,03 | 1,05 | 1,03 | 1,05 | 0,89% | 9.983,00 |
| 30.10.2025 | 1,03 | 1,04 | 1,02 | 1,04 | 0,95% | - |
| 29.10.2025 | 1,05 | 1,05 | 1,02 | 1,03 | -2,24% | 107.594,00 |
| 28.10.2025 | 1,02 | 1,06 | 1,01 | 1,05 | 2,69% | 93.823,00 |
| 27.10.2025 | 1,01 | 1,02 | 1,01 | 1,02 | 1,09% | 34.514,00 |
| 24.10.2025 | 1,00 | 1,02 | 1,00 | 1,01 | 0,55% | 3.502,00 |
| 23.10.2025 | 1,01 | 1,02 | 1,00 | 1,01 | 0,05% | 60.820,00 |
| 22.10.2025 | 1,00 | 1,02 | 1,00 | 1,01 | 0,72% | 166.470,00 |
| 21.10.2025 | 1,00 | 1,01 | 0,99 | 1,00 | 0,01% | 109.033,00 |
| 20.10.2025 | 1,00 | 1,01 | 0,99 | 1,00 | 0,30% | 151.717,00 |
| 17.10.2025 | 0,98 | 1,00 | 0,98 | 1,00 | 1,12% | 109.816,00 |
| 16.10.2025 | 0,99 | 0,99 | 0,98 | 0,98 | -0,10% | 1.021,00 |
| 15.10.2025 | 0,98 | 0,99 | 0,98 | 0,99 | 0,92% | - |
| 14.10.2025 | 0,96 | 0,98 | 0,96 | 0,98 | 0,71% | 91.396,00 |
| 13.10.2025 | 0,99 | 0,99 | 0,97 | 0,97 | -0,82% | 31.373,00 |
| 10.10.2025 | 0,98 | 0,99 | 0,97 | 0,98 | -0,30% | 84.880,00 |
| 09.10.2025 | 0,97 | 0,98 | 0,97 | 0,98 | 0,81% | 5.661,00 |
| 08.10.2025 | 0,97 | 0,98 | 0,96 | 0,97 | 0,94% | 78.082,00 |
| 07.10.2025 | 0,96 | 0,97 | 0,96 | 0,96 | 0,09% | 14.278,00 |
| 06.10.2025 | 0,97 | 0,97 | 0,96 | 0,96 | -0,52% | 102.119,00 |
| 03.10.2025 | 0,98 | 0,98 | 0,97 | 0,97 | -1,33% | 1.966,00 |
| 02.10.2025 | 0,99 | 0,99 | 0,97 | 0,98 | -0,50% | 94.843,00 |
| 01.10.2025 | 0,99 | 1,00 | 0,98 | 0,99 | -0,21% | 44.888,00 |
| 30.09.2025 | 0,98 | 0,99 | 0,97 | 0,99 | 0,42% | 35.515,00 |
| 29.09.2025 | 0,99 | 0,99 | 0,98 | 0,98 | 0,10% | 6.021,00 |