14,100€
0,36%
Echtzeit-Aktienkurs Vodafone Group PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Vodafone Group PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 1,07% | - |
| 20.10.2026 | 14,10 | 14,30 | 14,05 | 14,05 | -0,71% | - |
| 19.10.2026 | 14,30 | 14,50 | 14,10 | 14,15 | -1,05% | 22,00 |
| 16.10.2026 | 14,10 | 14,40 | 14,10 | 14,30 | 1,06% | - |
| 15.10.2026 | 14,10 | 14,15 | 14,10 | 14,15 | 1,80% | - |
| 14.10.2026 | 13,90 | 14,00 | 13,70 | 13,90 | -0,36% | 13,00 |
| 13.10.2026 | 13,80 | 14,10 | 13,80 | 13,95 | 1,09% | - |
| 12.10.2026 | 14,00 | 14,00 | 13,70 | 13,80 | -0,72% | - |
| 09.10.2026 | 14,60 | 14,60 | 13,80 | 13,90 | -5,44% | 69,00 |
| 08.10.2026 | 15,00 | 15,10 | 14,60 | 14,70 | -2,65% | 6.650,00 |
| 07.10.2026 | 14,80 | 15,10 | 14,80 | 15,10 | 3,07% | - |
| 06.10.2026 | 15,00 | 15,10 | 14,60 | 14,65 | -2,01% | 13,00 |
| 05.10.2026 | 14,90 | 15,15 | 14,85 | 14,95 | 0,67% | 150,00 |
| 02.10.2026 | 14,60 | 15,00 | 14,60 | 14,85 | 2,41% | 758,00 |
| 01.10.2026 | 14,40 | 14,60 | 14,10 | 14,50 | 1,75% | - |
| 30.09.2026 | 14,50 | 14,60 | 14,25 | 14,25 | -0,35% | 87,00 |
| 29.09.2026 | 14,60 | 14,60 | 14,30 | 14,30 | -2,05% | 13,00 |
| 28.09.2026 | 14,60 | 14,85 | 14,55 | 14,60 | 0,00% | 182,00 |
| 25.09.2026 | 14,60 | 14,70 | 14,50 | 14,60 | 1,04% | 44,00 |
| 24.09.2026 | 14,40 | 14,65 | 14,40 | 14,45 | 0,70% | - |
| 23.09.2026 | 14,60 | 14,60 | 14,20 | 14,35 | -1,03% | 1.062,00 |
| 22.09.2026 | 15,00 | 15,00 | 14,50 | 14,50 | -2,68% | 102,00 |
| 21.09.2026 | 14,80 | 14,90 | 14,65 | 14,90 | 1,36% | 8.245,00 |
| 18.09.2026 | 15,20 | 15,30 | 14,45 | 14,70 | -4,23% | - |
| 17.09.2026 | 15,20 | 15,40 | 15,20 | 15,35 | 0,99% | - |
| 16.09.2026 | 15,30 | 15,30 | 15,05 | 15,20 | -0,98% | - |
| 15.09.2026 | 15,30 | 15,35 | 14,95 | 15,35 | 1,66% | - |
| 14.09.2026 | 15,00 | 15,25 | 15,00 | 15,10 | 1,34% | 13,00 |
| 11.09.2026 | 15,00 | 15,10 | 14,90 | 14,90 | -0,33% | - |
| 10.09.2026 | 14,80 | 15,00 | 14,70 | 14,95 | 1,70% | - |
| 09.09.2026 | 14,90 | 15,10 | 14,70 | 14,70 | -1,01% | - |
| 08.09.2026 | 14,50 | 14,95 | 14,50 | 14,85 | 1,02% | 81,00 |
| 07.09.2026 | 14,60 | 14,70 | 14,50 | 14,70 | 1,38% | 62,00 |
| 04.09.2026 | 14,40 | 14,80 | 14,20 | 14,50 | 2,11% | - |
| 03.09.2026 | 13,90 | 14,40 | 13,90 | 14,20 | 2,90% | - |
| 02.09.2026 | 13,90 | 14,00 | 13,65 | 13,80 | -0,36% | - |
| 01.09.2026 | 13,80 | 14,00 | 13,75 | 13,85 | -0,36% | - |
| 31.08.2026 | 13,80 | 13,90 | 13,65 | 13,90 | 0,72% | 56,00 |
| 28.08.2026 | 13,60 | 13,85 | 13,60 | 13,80 | 1,10% | - |
| 27.08.2026 | 13,70 | 13,70 | 13,45 | 13,65 | 0,00% | - |
| 26.08.2026 | 13,80 | 13,90 | 13,60 | 13,65 | -1,09% | - |
| 25.08.2026 | 13,70 | 13,80 | 13,60 | 13,80 | 0,73% | - |
| 24.08.2026 | 13,70 | 13,80 | 13,50 | 13,70 | -0,36% | - |
| 21.08.2026 | 13,70 | 13,90 | 13,60 | 13,75 | 0,00% | 14,00 |
| 20.08.2026 | 13,80 | 13,85 | 13,70 | 13,75 | -1,43% | - |
| 19.08.2026 | 14,10 | 14,10 | 13,80 | 13,95 | 2,95% | - |
| 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 |