1,283€
-0,54%
Echtzeit-Aktienkurs Vodafone Group PLC
Bid:
Ask:
Aktienkurse zur Vodafone Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,29 | 1,29 | 1,27 | 1,28 | -0,64% | 800,00 |
| 28.05.2026 | 1,28 | 1,30 | 1,28 | 1,29 | 0,88% | 11.000,00 |
| 27.05.2026 | 1,27 | 1,29 | 1,26 | 1,28 | 0,47% | 115.010,00 |
| 26.05.2026 | 1,28 | 1,29 | 1,26 | 1,27 | -1,13% | 24.135,00 |
| 25.05.2026 | 1,32 | 1,32 | 1,29 | 1,29 | -0,44% | 64.065,00 |
| 22.05.2026 | 1,31 | 1,31 | 1,29 | 1,29 | -0,54% | 100,00 |
| 21.05.2026 | 1,31 | 1,32 | 1,29 | 1,30 | -0,74% | 36.010,00 |
| 20.05.2026 | 1,30 | 1,33 | 1,30 | 1,31 | 0,21% | 85.855,00 |
| 19.05.2026 | 1,28 | 1,31 | 1,28 | 1,31 | 1,57% | 121.593,00 |
| 18.05.2026 | 1,27 | 1,29 | 1,26 | 1,29 | 0,94% | 6.551,00 |
| 15.05.2026 | 1,33 | 1,33 | 1,27 | 1,28 | -4,30% | 51.430,00 |
| 14.05.2026 | 1,33 | 1,35 | 1,32 | 1,33 | 0,32% | 1.675,00 |
| 13.05.2026 | 1,29 | 1,33 | 1,28 | 1,33 | 3,15% | 127.158,00 |
| 12.05.2026 | 1,37 | 1,39 | 1,26 | 1,29 | -6,97% | 238.499,00 |
| 11.05.2026 | 1,37 | 1,41 | 1,35 | 1,38 | 1,60% | 248.921,00 |
| 08.05.2026 | 1,35 | 1,38 | 1,34 | 1,36 | 1,19% | 118.600,00 |
| 07.05.2026 | 1,37 | 1,38 | 1,34 | 1,35 | -1,52% | 57.584,00 |
| 06.05.2026 | 1,35 | 1,37 | 1,34 | 1,37 | 1,52% | 130.550,00 |
| 05.05.2026 | 1,36 | 1,40 | 1,33 | 1,35 | -0,72% | 131.188,00 |
| 04.05.2026 | 1,34 | 1,37 | 1,34 | 1,36 | 0,86% | 100.889,00 |
| 30.04.2026 | 1,31 | 1,36 | 1,31 | 1,34 | 2,09% | 19.697,00 |
| 29.04.2026 | 1,32 | 1,33 | 1,32 | 1,32 | 0,00% | 105.006,00 |
| 28.04.2026 | 1,32 | 1,34 | 1,32 | 1,32 | -0,45% | 62.374,00 |
| 27.04.2026 | 1,33 | 1,34 | 1,31 | 1,32 | -0,66% | - |
| 24.04.2026 | 1,34 | 1,35 | 1,33 | 1,33 | 0,00% | 7.415,00 |
| 23.04.2026 | 1,31 | 1,34 | 1,30 | 1,33 | 1,29% | 10.311,00 |
| 22.04.2026 | 1,31 | 1,32 | 1,31 | 1,32 | 0,82% | 6,00 |
| 21.04.2026 | 1,33 | 1,34 | 1,30 | 1,30 | -1,73% | 2.503,00 |
| 20.04.2026 | 1,31 | 1,34 | 1,30 | 1,33 | 1,37% | 29.290,00 |
| 17.04.2026 | 1,33 | 1,34 | 1,29 | 1,31 | -1,78% | 33.185,00 |
| 16.04.2026 | 1,33 | 1,33 | 1,30 | 1,33 | 0,36% | 8.538,00 |
| 15.04.2026 | 1,32 | 1,34 | 1,32 | 1,33 | 0,70% | 26.000,00 |
| 14.04.2026 | 1,32 | 1,34 | 1,31 | 1,32 | -0,47% | 55.000,00 |
| 13.04.2026 | 1,35 | 1,36 | 1,31 | 1,33 | -1,82% | 39.800,00 |
| 10.04.2026 | 1,36 | 1,37 | 1,34 | 1,35 | 0,11% | 92.379,00 |
| 09.04.2026 | 1,35 | 1,37 | 1,33 | 1,35 | 0,37% | 47.515,00 |
| 08.04.2026 | 1,32 | 1,35 | 1,32 | 1,34 | 1,97% | 41.489,00 |
| 07.04.2026 | 1,32 | 1,34 | 1,30 | 1,32 | -0,08% | 81.399,00 |
| 02.04.2026 | 1,27 | 1,32 | 1,27 | 1,32 | 0,94% | 4.950,00 |
| 01.04.2026 | 1,31 | 1,32 | 1,30 | 1,31 | -0,15% | - |
| 31.03.2026 | 1,28 | 1,33 | 1,28 | 1,31 | 1,91% | 5.850,00 |
| 30.03.2026 | 1,26 | 1,29 | 1,25 | 1,28 | 0,88% | 17.000,00 |
| 27.03.2026 | 1,28 | 1,29 | 1,27 | 1,27 | -0,24% | 59.294,00 |
| 26.03.2026 | 1,26 | 1,29 | 1,26 | 1,28 | -0,29% | 57.000,00 |
| 25.03.2026 | 1,27 | 1,28 | 1,26 | 1,28 | 1,17% | 27.498,00 |
| 24.03.2026 | 1,23 | 1,27 | 1,22 | 1,26 | 1,69% | 35.604,00 |
| 23.03.2026 | 1,22 | 1,26 | 1,20 | 1,24 | 0,97% | 10.500,00 |
| 20.03.2026 | 1,24 | 1,27 | 1,23 | 1,23 | -0,48% | 55.899,00 |
| 19.03.2026 | 1,25 | 1,26 | 1,23 | 1,24 | -1,67% | 45.800,00 |
| 18.03.2026 | 1,30 | 1,30 | 1,26 | 1,26 | -2,01% | 10.405,00 |
| 17.03.2026 | 1,26 | 1,29 | 1,26 | 1,28 | 0,84% | 83,00 |
| 16.03.2026 | 1,27 | 1,28 | 1,26 | 1,27 | 0,81% | 13.850,00 |
| 13.03.2026 | 1,23 | 1,29 | 1,23 | 1,26 | 1,75% | 122.004,00 |
| 12.03.2026 | 1,24 | 1,25 | 1,23 | 1,24 | 0,45% | 102.233,00 |
| 11.03.2026 | 1,25 | 1,25 | 1,23 | 1,24 | -1,30% | 130.201,00 |
| 10.03.2026 | 1,23 | 1,26 | 1,23 | 1,25 | 1,19% | - |
| 09.03.2026 | 1,20 | 1,24 | 1,20 | 1,24 | -0,88% | 115.885,00 |
| 06.03.2026 | 1,28 | 1,28 | 1,23 | 1,25 | -1,64% | 83.190,00 |
| 05.03.2026 | 1,27 | 1,30 | 1,26 | 1,27 | -0,70% | 207.131,00 |
| 04.03.2026 | 1,27 | 1,29 | 1,26 | 1,28 | -0,85% | 220.000,00 |
| 03.03.2026 | 1,28 | 1,29 | 1,25 | 1,29 | -0,48% | 98.719,00 |
| 02.03.2026 | 1,29 | 1,30 | 1,26 | 1,30 | 0,64% | 128.700,00 |
| 27.02.2026 | 1,30 | 1,33 | 1,28 | 1,29 | -1,25% | 280.571,00 |
| 26.02.2026 | 1,33 | 1,35 | 1,30 | 1,30 | -3,05% | 320.175,00 |
| 25.02.2026 | 1,33 | 1,36 | 1,29 | 1,34 | 0,77% | 116.464,00 |
| 24.02.2026 | 1,33 | 1,35 | 1,32 | 1,33 | 0,98% | 49.338,00 |
| 23.02.2026 | 1,32 | 1,34 | 1,30 | 1,32 | 0,02% | 47.124,00 |
| 20.02.2026 | 1,32 | 1,34 | 1,32 | 1,32 | -0,06% | 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 |