13,150€
-1,87%
Echtzeit-Aktienkurs Vodafone Group PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Vodafone Group PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | 52,00 |
| 15.04.2026 | 13,40 | 13,40 | 13,30 | 13,30 | 0,76% | 72,00 |
| 14.04.2026 | 13,30 | 13,30 | 13,20 | 13,20 | -0,75% | 316,00 |
| 13.04.2026 | 13,20 | 13,30 | 13,20 | 13,30 | -2,56% | 925,00 |
| 10.04.2026 | 13,55 | 13,65 | 13,50 | 13,65 | 1,11% | - |
| 09.04.2026 | 13,70 | 13,70 | 13,50 | 13,50 | 0,00% | 1.127,00 |
| 08.04.2026 | 13,30 | 13,50 | 13,30 | 13,50 | 2,27% | 1.294,00 |
| 07.04.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | 26,00 |
| 01.04.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | 818,00 |
| 31.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | 30,00 |
| 30.03.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | 34,00 |
| 26.03.2026 | 12,80 | 12,80 | 12,70 | 12,70 | -0,39% | 52,00 |
| 25.03.2026 | 12,65 | 12,75 | 12,65 | 12,75 | 2,00% | - |
| 24.03.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 1.090,00 |
| 23.03.2026 | 12,20 | 12,50 | 12,10 | 12,50 | -1,57% | 1.790,00 |
| 20.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 2,01% | 2,00 |
| 19.03.2026 | 12,55 | 12,55 | 12,45 | 12,45 | -1,97% | - |
| 16.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 4,10% | 276,00 |
| 12.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -2,01% | 500,00 |
| 11.03.2026 | 12,45 | 12,45 | 12,25 | 12,45 | -0,40% | - |
| 10.03.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | 823,00 |
| 09.03.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | 4,00 |
| 06.03.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | 2.381,00 |
| 04.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | 69,00 |
| 03.03.2026 | 12,80 | 12,80 | 12,40 | 12,40 | -3,88% | 2.524,00 |
| 02.03.2026 | 12,80 | 13,00 | 12,80 | 12,90 | -0,77% | 1.016,00 |
| 27.02.2026 | 12,90 | 13,00 | 12,90 | 13,00 | 0,00% | 906,00 |
| 26.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | 480,00 |
| 25.02.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | 2.800,00 |
| 23.02.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 5,00 |
| 20.02.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | 2,00 |
| 19.02.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | 1,00 |
| 18.02.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | 200,00 |
| 17.02.2026 | 13,30 | 13,30 | 13,00 | 13,10 | -1,50% | 3.324,00 |
| 16.02.2026 | 13,20 | 13,30 | 13,10 | 13,30 | 1,53% | 1.016,00 |
| 13.02.2026 | 13,00 | 13,10 | 13,00 | 13,10 | 0,00% | 1.359,00 |
| 12.02.2026 | 13,20 | 13,20 | 13,00 | 13,10 | 0,77% | 1.780,00 |
| 11.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 1.000,00 |
| 10.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | 50,00 |
| 09.02.2026 | 12,80 | 12,80 | 12,70 | 12,80 | 0,00% | 1.939,00 |
| 06.02.2026 | 12,70 | 12,80 | 12,70 | 12,80 | 1,59% | 1.516,00 |
| 05.02.2026 | 13,30 | 13,30 | 12,30 | 12,60 | -5,26% | 1.745,00 |
| 04.02.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 3,91% | 75,00 |
| 03.02.2026 | 12,60 | 12,80 | 12,60 | 12,80 | 1,59% | 318,00 |
| 02.02.2026 | 12,50 | 12,60 | 12,50 | 12,60 | 2,44% | 520,00 |
| 30.01.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 2,00 |
| 29.01.2026 | 12,20 | 12,30 | 12,20 | 12,30 | 1,65% | 395,00 |
| 28.01.2026 | 12,00 | 12,10 | 12,00 | 12,10 | 0,83% | 608,00 |
| 26.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 4,35% | 90,00 |
| 21.01.2026 | 11,60 | 11,60 | 11,50 | 11,50 | 0,00% | 168,00 |
| 20.01.2026 | 11,70 | 11,70 | 11,50 | 11,50 | -0,86% | 1.076,00 |
| 19.01.2026 | 11,70 | 11,70 | 11,60 | 11,60 | -0,85% | 992,00 |
| 16.01.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | 90,00 |
| 15.01.2026 | 11,50 | 11,50 | 11,40 | 11,50 | 0,00% | 1.025,00 |
| 14.01.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | 4.771,00 |
| 13.01.2026 | 11,60 | 11,60 | 11,30 | 11,30 | -2,16% | 569,00 |
| 12.01.2026 | 11,55 | 11,55 | 11,55 | 11,55 | -2,12% | - |
| 09.01.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | 60,00 |
| 07.01.2026 | 11,70 | 11,90 | 11,70 | 11,90 | 3,48% | 2.813,00 |
| 06.01.2026 | 11,60 | 11,70 | 11,50 | 11,50 | 1,77% | 900,00 |
| 05.01.2026 | 11,20 | 11,30 | 11,20 | 11,30 | 0,00% | 171,00 |
| 02.01.2026 | 11,30 | 11,60 | 11,30 | 11,30 | 0,89% | 1.858,00 |
| 30.12.2025 | 11,10 | 11,20 | 11,10 | 11,20 | 0,90% | 662,00 |
| 29.12.2025 | 11,10 | 11,20 | 11,10 | 11,10 | 0,91% | 143,00 |
| 23.12.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | 154,00 |
| 22.12.2025 | 11,00 | 11,00 | 10,90 | 10,90 | 0,00% | 2.054,00 |
| 19.12.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | 682,00 |
| 17.12.2025 | 10,90 | 10,90 | 10,80 | 10,80 | 0,00% | 940,00 |
| 15.12.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 5,00 |
| 12.12.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 7,00 |
| 11.12.2025 | 10,70 | 10,80 | 10,70 | 10,80 | 0,00% | 327,00 |
| 10.12.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,47% | 45,00 |
| 09.12.2025 | 10,70 | 10,95 | 10,70 | 10,75 | -0,46% | - |
| 08.12.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | 300,00 |
| 05.12.2025 | 10,70 | 10,70 | 10,60 | 10,60 | -0,47% | 169,00 |
| 04.12.2025 | 10,85 | 10,85 | 10,65 | 10,65 | -1,39% | - |
| 03.12.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | 325,00 |
| 02.12.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | 7.124,00 |
| 01.12.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,47% | 3,00 |
| 28.11.2025 | 10,75 | 10,75 | 10,65 | 10,75 | 0,00% | - |
| 27.11.2025 | 10,75 | 10,85 | 10,65 | 10,75 | 0,00% | - |
| 26.11.2025 | 10,55 | 10,75 | 10,45 | 10,75 | 3,37% | - |
| 25.11.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | 25,00 |
| 24.11.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | 1.990,00 |
| 20.11.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | 1.002,00 |
| 19.11.2025 | 10,50 | 10,50 | 10,30 | 10,30 | -1,90% | 101,00 |
| 18.11.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | 333,00 |
| 17.11.2025 | 10,70 | 10,70 | 10,60 | 10,70 | 0,00% | 546,00 |
| 14.11.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | 9.989,00 |
| 13.11.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | 127,00 |
| 12.11.2025 | 11,00 | 11,00 | 10,70 | 10,70 | -1,83% | 704,00 |
| 11.11.2025 | 10,50 | 10,90 | 10,50 | 10,90 | 9,00% | 775,00 |
| 10.11.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 1,01% | 516,00 |
| 07.11.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 1,02% | 530,00 |
| 06.11.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 0,00% | 20,00 |
| 05.11.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 0,00% | 568,00 |
| 04.11.2025 | 9,85 | 9,85 | 9,80 | 9,80 | -2,00% | 210,00 |
| 03.11.2025 | 10,10 | 10,20 | 10,00 | 10,00 | -2,91% | 3.671,00 |
| 29.10.2025 | 10,40 | 10,40 | 10,30 | 10,30 | -1,90% | 3.043,00 |
| 28.10.2025 | 10,10 | 10,50 | 10,10 | 10,50 | 2,94% | 675,00 |