13,750€
2,23%
Echtzeit-Aktienkurs Vodafone Group PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Vodafone Group PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 13,70 | 14,00 | 13,30 | 13,55 | -1,09% | 2.767,00 |
| 04.05.2026 | 13,60 | 13,80 | 13,40 | 13,70 | 2,24% | 14,00 |
| 30.04.2026 | 13,10 | 13,50 | 13,10 | 13,40 | 2,29% | 66,00 |
| 29.04.2026 | 13,20 | 13,30 | 13,10 | 13,10 | -1,50% | 14,00 |
| 28.04.2026 | 13,20 | 13,35 | 13,10 | 13,30 | -0,37% | - |
| 27.04.2026 | 13,40 | 13,40 | 13,20 | 13,35 | 0,38% | 189,00 |
| 24.04.2026 | 13,40 | 13,50 | 13,25 | 13,30 | -0,37% | - |
| 23.04.2026 | 13,00 | 13,40 | 13,00 | 13,35 | 1,91% | - |
| 22.04.2026 | 12,90 | 13,20 | 12,90 | 13,10 | 0,38% | 68,00 |
| 21.04.2026 | 13,40 | 13,40 | 12,90 | 13,05 | -1,88% | 15,00 |
| 20.04.2026 | 13,10 | 13,40 | 13,10 | 13,30 | 1,14% | - |
| 17.04.2026 | 13,20 | 13,35 | 12,80 | 13,15 | -1,50% | 16,00 |
| 16.04.2026 | 13,20 | 13,40 | 12,95 | 13,35 | 1,14% | 128,00 |
| 15.04.2026 | 13,20 | 13,40 | 13,10 | 13,20 | 0,00% | 63,00 |
| 14.04.2026 | 13,40 | 13,40 | 13,10 | 13,20 | -0,75% | 14,00 |
| 13.04.2026 | 13,30 | 13,60 | 13,20 | 13,30 | -0,37% | 45,00 |
| 10.04.2026 | 13,50 | 13,70 | 13,30 | 13,35 | -1,11% | - |
| 09.04.2026 | 13,50 | 13,70 | 13,50 | 13,50 | 0,00% | 223,00 |
| 08.04.2026 | 13,45 | 13,55 | 13,15 | 13,50 | 2,66% | 141,00 |
| 07.04.2026 | 13,00 | 13,35 | 13,00 | 13,15 | 0,00% | 245,00 |
| 02.04.2026 | 13,00 | 13,20 | 12,90 | 13,15 | 0,77% | - |
| 01.04.2026 | 13,00 | 13,20 | 12,90 | 13,05 | 0,77% | 54,00 |
| 31.03.2026 | 12,90 | 13,25 | 12,80 | 12,95 | 1,17% | 240,00 |
| 30.03.2026 | 12,70 | 13,00 | 12,60 | 12,80 | 1,19% | 15,00 |
| 27.03.2026 | 12,70 | 12,90 | 12,55 | 12,65 | 0,00% | - |
| 26.03.2026 | 12,70 | 12,90 | 12,60 | 12,65 | -0,78% | - |
| 25.03.2026 | 12,60 | 12,80 | 12,60 | 12,75 | 0,79% | - |
| 24.03.2026 | 12,40 | 12,70 | 12,35 | 12,65 | 0,80% | - |
| 23.03.2026 | 12,20 | 12,60 | 12,05 | 12,55 | 0,80% | 204,00 |
| 20.03.2026 | 12,40 | 12,75 | 12,30 | 12,45 | 0,40% | - |
| 19.03.2026 | 12,60 | 12,60 | 12,35 | 12,40 | -0,80% | - |
| 18.03.2026 | 12,70 | 12,90 | 12,45 | 12,50 | -1,96% | 116,00 |
| 17.03.2026 | 12,70 | 12,85 | 12,70 | 12,75 | 0,00% | - |
| 16.03.2026 | 12,70 | 12,85 | 12,60 | 12,75 | 1,19% | 85,00 |
| 13.03.2026 | 12,50 | 12,80 | 12,25 | 12,60 | 1,61% | 1.586,00 |
| 12.03.2026 | 12,30 | 12,50 | 12,25 | 12,40 | -0,40% | - |
| 11.03.2026 | 12,50 | 12,50 | 12,30 | 12,45 | 0,00% | 137,00 |
| 10.03.2026 | 12,40 | 12,60 | 12,40 | 12,45 | 0,00% | - |
| 09.03.2026 | 12,40 | 12,50 | 12,05 | 12,45 | 0,40% | 864,00 |
| 06.03.2026 | 12,70 | 12,70 | 12,30 | 12,40 | -1,98% | 33.348,00 |
| 05.03.2026 | 12,80 | 12,95 | 12,50 | 12,65 | -1,94% | - |
| 04.03.2026 | 12,80 | 12,95 | 12,70 | 12,90 | 0,78% | 75,00 |
| 03.03.2026 | 13,00 | 13,00 | 12,45 | 12,80 | -1,16% | 2.604,00 |
| 02.03.2026 | 12,90 | 13,00 | 12,80 | 12,95 | -0,38% | 15,00 |
| 27.02.2026 | 13,00 | 13,30 | 12,75 | 13,00 | 0,00% | 1.022,00 |
| 26.02.2026 | 13,40 | 13,45 | 13,00 | 13,00 | -3,35% | - |
| 25.02.2026 | 13,35 | 13,50 | 13,25 | 13,45 | 0,75% | 23.012,00 |
| 24.02.2026 | 13,20 | 13,50 | 13,15 | 13,35 | 1,14% | 3.900,00 |
| 23.02.2026 | 13,25 | 13,30 | 13,15 | 13,20 | 0,00% | 51,00 |
| 20.02.2026 | 13,20 | 13,35 | 13,10 | 13,20 | -0,38% | 311,00 |
| 19.02.2026 | 13,30 | 13,35 | 13,00 | 13,25 | -0,38% | 718,00 |
| 18.02.2026 | 13,20 | 13,85 | 13,20 | 13,30 | 0,38% | 3.804,00 |
| 17.02.2026 | 13,20 | 13,30 | 13,00 | 13,25 | 0,76% | 128,00 |
| 16.02.2026 | 13,15 | 13,25 | 13,05 | 13,15 | 0,38% | 15,00 |
| 13.02.2026 | 13,10 | 13,20 | 12,95 | 13,10 | 0,00% | 66,00 |
| 12.02.2026 | 13,15 | 13,20 | 12,95 | 13,10 | -1,13% | 90,00 |
| 11.02.2026 | 12,80 | 13,25 | 12,75 | 13,25 | 3,11% | 152,00 |
| 10.02.2026 | 13,00 | 13,15 | 12,80 | 12,85 | -0,77% | 4.323,00 |
| 09.02.2026 | 12,65 | 13,00 | 12,65 | 12,95 | 1,97% | 249,00 |
| 06.02.2026 | 12,45 | 12,80 | 12,35 | 12,70 | 2,42% | 15.051,00 |
| 05.02.2026 | 13,15 | 13,35 | 11,95 | 12,40 | -7,12% | 4.461,00 |
| 04.02.2026 | 12,85 | 13,50 | 12,80 | 13,35 | 4,30% | 9.278,00 |
| 03.02.2026 | 12,65 | 12,95 | 12,60 | 12,80 | 1,59% | 211,00 |
| 02.02.2026 | 12,35 | 12,70 | 12,25 | 12,60 | 2,02% | 1.000,00 |
| 30.01.2026 | 12,40 | 12,40 | 12,25 | 12,35 | 1,23% | 26,00 |
| 29.01.2026 | 12,25 | 12,40 | 12,05 | 12,20 | 0,00% | 7.014,00 |
| 28.01.2026 | 12,20 | 12,25 | 12,00 | 12,20 | 1,24% | 48,00 |
| 27.01.2026 | 12,10 | 12,15 | 11,95 | 12,05 | 0,00% | 110,00 |
| 26.01.2026 | 12,00 | 12,10 | 11,95 | 12,05 | 1,26% | 14.000,00 |
| 23.01.2026 | 11,95 | 12,00 | 11,85 | 11,90 | 0,85% | 12.595,00 |
| 22.01.2026 | 11,60 | 12,00 | 11,60 | 11,80 | 1,72% | 144,00 |
| 21.01.2026 | 11,50 | 11,70 | 11,45 | 11,60 | 0,43% | 15,00 |
| 20.01.2026 | 11,65 | 11,85 | 11,45 | 11,55 | -1,28% | - |
| 19.01.2026 | 11,55 | 11,95 | 11,45 | 11,70 | 0,43% | 280,00 |
| 16.01.2026 | 11,65 | 11,75 | 11,50 | 11,65 | 0,43% | 51,00 |
| 15.01.2026 | 11,50 | 11,70 | 11,45 | 11,60 | 0,87% | 84,00 |
| 14.01.2026 | 11,30 | 11,50 | 11,30 | 11,50 | 0,88% | 14,00 |
| 13.01.2026 | 11,60 | 11,65 | 11,30 | 11,40 | -2,15% | 1.790,00 |
| 12.01.2026 | 11,65 | 11,75 | 11,55 | 11,65 | 0,43% | 80,00 |
| 09.01.2026 | 11,85 | 11,95 | 11,55 | 11,60 | -2,52% | 578,00 |
| 08.01.2026 | 11,90 | 11,95 | 11,80 | 11,90 | -0,42% | 1.600,00 |
| 07.01.2026 | 11,65 | 12,00 | 11,60 | 11,95 | 3,46% | 15.138,00 |
| 06.01.2026 | 11,50 | 11,70 | 11,50 | 11,55 | 0,87% | 454,00 |
| 05.01.2026 | 11,50 | 11,60 | 11,25 | 11,45 | 0,88% | 2.394,00 |
| 02.01.2026 | 11,25 | 11,55 | 11,25 | 11,35 | 0,89% | 833,00 |
| 30.12.2025 | 11,10 | 11,25 | 11,10 | 11,25 | 0,90% | 157,00 |
| 29.12.2025 | 11,20 | 11,20 | 11,05 | 11,15 | 1,36% | - |
| 23.12.2025 | 10,90 | 11,10 | 10,90 | 11,00 | 0,46% | - |
| 22.12.2025 | 10,90 | 11,05 | 10,90 | 10,95 | 0,46% | 575,00 |
| 19.12.2025 | 10,95 | 11,05 | 10,85 | 10,90 | -0,46% | 13.025,00 |
| 18.12.2025 | 10,90 | 11,05 | 10,85 | 10,95 | 0,46% | 1.600,00 |
| 17.12.2025 | 10,85 | 11,00 | 10,85 | 10,90 | 0,46% | 6.670,00 |
| 16.12.2025 | 10,80 | 10,85 | 10,70 | 10,85 | -0,46% | - |
| 15.12.2025 | 10,70 | 10,90 | 10,55 | 10,90 | 1,87% | 13.597,00 |
| 12.12.2025 | 10,65 | 10,85 | 10,65 | 10,70 | -0,47% | - |
| 11.12.2025 | 10,80 | 10,85 | 10,65 | 10,75 | -0,46% | 5.000,00 |
| 10.12.2025 | 10,75 | 10,90 | 10,65 | 10,80 | 0,47% | 150,00 |
| 09.12.2025 | 10,70 | 10,95 | 10,70 | 10,75 | 0,00% | - |
| 08.12.2025 | 10,80 | 10,95 | 10,70 | 10,75 | 0,00% | 14,00 |
| 05.12.2025 | 10,80 | 10,95 | 10,70 | 10,75 | -1,38% | 56,00 |