1,349€
0,30%
Echtzeit-Aktienkurs Vodafone Group PLC
Bid:
Ask:
Aktienkurse zur Vodafone Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,37 | 1,40 | 1,33 | 1,35 | -0,88% | 118.306,00 |
| 04.05.2026 | 1,37 | 1,37 | 1,34 | 1,36 | 1,26% | 138.863,00 |
| 30.04.2026 | 1,32 | 1,36 | 1,31 | 1,35 | 2,36% | 91.161,00 |
| 29.04.2026 | 1,32 | 1,33 | 1,31 | 1,31 | -0,53% | 56.561,00 |
| 28.04.2026 | 1,32 | 1,34 | 1,32 | 1,32 | -0,15% | 48.986,00 |
| 27.04.2026 | 1,33 | 1,34 | 1,32 | 1,32 | -0,82% | 220.123,00 |
| 24.04.2026 | 1,33 | 1,35 | 1,33 | 1,33 | -0,07% | 40.959,00 |
| 23.04.2026 | 1,31 | 1,34 | 1,31 | 1,34 | 1,99% | 27.383,00 |
| 22.04.2026 | 1,30 | 1,32 | 1,30 | 1,31 | 0,38% | 109.803,00 |
| 21.04.2026 | 1,33 | 1,34 | 1,30 | 1,30 | -1,88% | 40.677,00 |
| 20.04.2026 | 1,31 | 1,34 | 1,31 | 1,33 | 1,22% | 113.068,00 |
| 17.04.2026 | 1,34 | 1,34 | 1,29 | 1,31 | -1,50% | 160.294,00 |
| 16.04.2026 | 1,33 | 1,33 | 1,30 | 1,33 | 0,45% | 18.565,00 |
| 15.04.2026 | 1,32 | 1,34 | 1,32 | 1,33 | 0,30% | 33.106,00 |
| 14.04.2026 | 1,33 | 1,34 | 1,32 | 1,32 | -0,60% | 57.480,00 |
| 13.04.2026 | 1,32 | 1,36 | 1,32 | 1,33 | -1,55% | 185.655,00 |
| 10.04.2026 | 1,36 | 1,37 | 1,34 | 1,35 | -0,29% | 75.992,00 |
| 09.04.2026 | 1,34 | 1,37 | 1,34 | 1,36 | 0,44% | 117.333,00 |
| 08.04.2026 | 1,33 | 1,35 | 1,32 | 1,35 | 2,12% | 147.792,00 |
| 07.04.2026 | 1,31 | 1,34 | 1,31 | 1,32 | 0,15% | 45.773,00 |
| 02.04.2026 | 1,29 | 1,32 | 1,29 | 1,32 | 0,76% | 119.355,00 |
| 01.04.2026 | 1,30 | 1,32 | 1,30 | 1,31 | 0,38% | 27.707,00 |
| 31.03.2026 | 1,29 | 1,33 | 1,28 | 1,31 | 1,87% | 41.418,00 |
| 30.03.2026 | 1,26 | 1,30 | 1,26 | 1,28 | 2,40% | 55.494,00 |
| 27.03.2026 | 1,28 | 1,29 | 1,25 | 1,25 | -1,57% | 28.135,00 |
| 26.03.2026 | 1,26 | 1,29 | 1,26 | 1,27 | -0,31% | 266.371,00 |
| 25.03.2026 | 1,27 | 1,28 | 1,27 | 1,28 | 0,71% | 48.245,00 |
| 24.03.2026 | 1,25 | 1,27 | 1,24 | 1,27 | 1,61% | 39.780,00 |
| 23.03.2026 | 1,22 | 1,26 | 1,20 | 1,25 | 0,89% | 270.625,00 |
| 20.03.2026 | 1,24 | 1,27 | 1,23 | 1,24 | -0,56% | 124.043,00 |
| 19.03.2026 | 1,25 | 1,26 | 1,23 | 1,24 | -1,04% | 137.292,00 |
| 18.03.2026 | 1,29 | 1,29 | 1,25 | 1,26 | -1,95% | 64.331,00 |
| 17.03.2026 | 1,27 | 1,29 | 1,26 | 1,28 | 0,87% | 44.582,00 |
| 16.03.2026 | 1,26 | 1,28 | 1,26 | 1,27 | 0,48% | 56.335,00 |
| 13.03.2026 | 1,24 | 1,29 | 1,23 | 1,26 | 2,02% | 88.539,00 |
| 12.03.2026 | 1,23 | 1,25 | 1,23 | 1,24 | -0,32% | 31.300,00 |
| 11.03.2026 | 1,25 | 1,25 | 1,23 | 1,24 | -0,32% | 199.494,00 |
| 10.03.2026 | 1,24 | 1,26 | 1,24 | 1,25 | 0,08% | 90.414,00 |
| 09.03.2026 | 1,20 | 1,25 | 1,20 | 1,25 | -0,32% | 118.693,00 |
| 06.03.2026 | 1,28 | 1,28 | 1,23 | 1,25 | -1,65% | 90.851,00 |
| 05.03.2026 | 1,27 | 1,30 | 1,26 | 1,27 | -0,39% | 25.618,00 |
| 04.03.2026 | 1,27 | 1,29 | 1,26 | 1,28 | -0,55% | 20.853,00 |
| 03.03.2026 | 1,28 | 1,29 | 1,25 | 1,28 | -1,23% | 197.599,00 |
| 02.03.2026 | 1,29 | 1,30 | 1,26 | 1,30 | -0,23% | 146.581,00 |
| 27.02.2026 | 1,30 | 1,33 | 1,28 | 1,30 | -0,38% | 142.889,00 |
| 26.02.2026 | 1,34 | 1,35 | 1,30 | 1,31 | -2,76% | 116.696,00 |
| 25.02.2026 | 1,32 | 1,35 | 1,32 | 1,34 | 0,67% | 143.249,00 |
| 24.02.2026 | 1,33 | 1,35 | 1,32 | 1,33 | 0,98% | 79.881,00 |
| 23.02.2026 | 1,31 | 1,34 | 1,30 | 1,32 | -0,45% | 32.444,00 |
| 20.02.2026 | 1,33 | 1,34 | 1,31 | 1,33 | 0,53% | 66.708,00 |
| 19.02.2026 | 1,33 | 1,34 | 1,31 | 1,32 | -0,75% | 17.732,00 |
| 18.02.2026 | 1,32 | 1,38 | 1,32 | 1,33 | 0,68% | 248.182,00 |
| 17.02.2026 | 1,30 | 1,33 | 1,30 | 1,32 | 1,46% | 62.919,00 |
| 16.02.2026 | 1,30 | 1,32 | 1,30 | 1,30 | -0,76% | 122.336,00 |
| 13.02.2026 | 1,31 | 1,32 | 1,30 | 1,31 | -0,30% | 96.858,00 |
| 12.02.2026 | 1,31 | 1,32 | 1,29 | 1,32 | 0,30% | 39.469,00 |
| 11.02.2026 | 1,28 | 1,32 | 1,28 | 1,31 | 2,10% | 56.610,00 |
| 10.02.2026 | 1,29 | 1,32 | 1,28 | 1,29 | -0,85% | 69.666,00 |
| 09.02.2026 | 1,28 | 1,30 | 1,27 | 1,30 | 1,49% | 157.531,00 |
| 06.02.2026 | 1,25 | 1,29 | 1,24 | 1,28 | 2,90% | 209.585,00 |
| 05.02.2026 | 1,32 | 1,32 | 1,20 | 1,24 | -6,48% | 574.973,00 |
| 04.02.2026 | 1,28 | 1,35 | 1,28 | 1,33 | 2,95% | 405.496,00 |
| 03.02.2026 | 1,27 | 1,29 | 1,26 | 1,29 | 1,90% | 116.888,00 |
| 02.02.2026 | 1,22 | 1,27 | 1,21 | 1,27 | 2,76% | 217.558,00 |
| 30.01.2026 | 1,22 | 1,24 | 1,21 | 1,23 | 0,16% | 187.312,00 |
| 29.01.2026 | 1,22 | 1,24 | 1,22 | 1,23 | 0,82% | 69.742,00 |
| 28.01.2026 | 1,22 | 1,23 | 1,20 | 1,22 | 1,16% | 27.024,00 |
| 27.01.2026 | 1,21 | 1,22 | 1,20 | 1,21 | 0,17% | 32.030,00 |
| 26.01.2026 | 1,19 | 1,22 | 1,19 | 1,20 | 0,33% | 182.668,00 |
| 23.01.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,93% | 109.704,00 |
| 22.01.2026 | 1,17 | 1,20 | 1,16 | 1,19 | 2,06% | 42.886,00 |
| 21.01.2026 | 1,16 | 1,17 | 1,15 | 1,16 | 0,95% | 34.465,00 |
| 20.01.2026 | 1,17 | 1,18 | 1,15 | 1,15 | -2,54% | 96.251,00 |
| 19.01.2026 | 1,15 | 1,19 | 1,14 | 1,18 | 1,89% | 230.509,00 |
| 16.01.2026 | 1,16 | 1,17 | 1,16 | 1,16 | 0,17% | 42.448,00 |
| 15.01.2026 | 1,15 | 1,17 | 1,15 | 1,16 | 0,87% | 112.830,00 |
| 14.01.2026 | 1,14 | 1,16 | 1,13 | 1,15 | 1,23% | 289.066,00 |
| 13.01.2026 | 1,16 | 1,17 | 1,13 | 1,14 | -2,74% | 170.369,00 |
| 12.01.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 0,17% | 151.242,00 |
| 09.01.2026 | 1,18 | 1,20 | 1,16 | 1,17 | -1,77% | 190.858,00 |
| 08.01.2026 | 1,19 | 1,20 | 1,18 | 1,19 | -0,42% | 100.901,00 |
| 07.01.2026 | 1,17 | 1,20 | 1,17 | 1,19 | 2,67% | 173.922,00 |
| 06.01.2026 | 1,15 | 1,18 | 1,15 | 1,16 | 0,78% | 118.976,00 |
| 05.01.2026 | 1,13 | 1,16 | 1,13 | 1,15 | 1,05% | 211.163,00 |
| 02.01.2026 | 1,12 | 1,15 | 1,12 | 1,14 | 1,06% | 145.414,00 |
| 30.12.2025 | 1,12 | 1,13 | 1,11 | 1,13 | 0,81% | 95.755,00 |
| 29.12.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 0,99% | 58.652,00 |
| 23.12.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 0,91% | 91.143,00 |
| 22.12.2025 | 1,09 | 1,11 | 1,09 | 1,10 | 0,00% | 94.321,00 |
| 19.12.2025 | 1,09 | 1,11 | 1,09 | 1,10 | 0,46% | 16.651,00 |
| 18.12.2025 | 1,09 | 1,11 | 1,09 | 1,09 | 0,09% | 86.357,00 |
| 17.12.2025 | 1,08 | 1,10 | 1,08 | 1,09 | 0,83% | 122.556,00 |
| 16.12.2025 | 1,08 | 1,09 | 1,07 | 1,08 | -0,09% | 216.963,00 |
| 15.12.2025 | 1,07 | 1,09 | 1,07 | 1,08 | 0,93% | 134.637,00 |
| 12.12.2025 | 1,07 | 1,09 | 1,07 | 1,07 | 0,19% | 45.476,00 |
| 11.12.2025 | 1,07 | 1,09 | 1,07 | 1,07 | -0,56% | 47.576,00 |
| 10.12.2025 | 1,08 | 1,09 | 1,07 | 1,08 | 0,09% | 64.464,00 |
| 09.12.2025 | 1,08 | 1,10 | 1,07 | 1,08 | 0,09% | 33.217,00 |
| 08.12.2025 | 1,08 | 1,10 | 1,07 | 1,08 | 0,37% | 137.084,00 |
| 05.12.2025 | 1,08 | 1,09 | 1,07 | 1,07 | -1,29% | 73.170,00 |