14,150€
-0,35%
Echtzeit-Aktienkurs Vodafone Group PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Vodafone Group PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 14,10 | 14,20 | 14,10 | 14,20 | -0,70% | 62,00 |
| 16.10.2026 | 14,00 | 14,30 | 14,00 | 14,30 | -0,69% | 377,00 |
| 15.10.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 5,11% | 4,00 |
| 14.10.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -1,08% | 120,00 |
| 12.10.2026 | 13,85 | 13,85 | 13,85 | 13,85 | -7,67% | - |
| 08.10.2026 | 14,90 | 15,00 | 14,90 | 15,00 | 0,00% | 1.000,00 |
| 07.10.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,33% | 1,00 |
| 06.10.2026 | 15,00 | 15,05 | 14,95 | 14,95 | 0,34% | - |
| 02.10.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | 120,00 |
| 01.10.2026 | 14,20 | 14,50 | 14,20 | 14,50 | 0,00% | 242,00 |
| 29.09.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | 243,00 |
| 28.09.2026 | 14,60 | 14,80 | 14,60 | 14,80 | 1,37% | 308,00 |
| 25.09.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | 50,00 |
| 24.09.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | 787,00 |
| 22.09.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | 10,00 |
| 21.09.2026 | 14,80 | 14,90 | 14,80 | 14,90 | 2,76% | 988,00 |
| 18.09.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -4,61% | 1.370,00 |
| 17.09.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | 1.000,00 |
| 16.09.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | 11,00 |
| 15.09.2026 | 15,10 | 15,20 | 15,00 | 15,20 | 0,00% | 270,00 |
| 14.09.2026 | 15,10 | 15,20 | 15,10 | 15,20 | 1,00% | 154,00 |
| 11.09.2026 | 15,00 | 15,05 | 14,95 | 15,05 | 1,01% | - |
| 10.09.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 500,00 |
| 09.09.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 700,00 |
| 08.09.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | 10,00 |
| 04.09.2026 | 14,50 | 14,60 | 14,50 | 14,60 | 3,55% | 510,00 |
| 03.09.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | 150,00 |
| 01.09.2026 | 13,90 | 13,90 | 13,70 | 13,70 | -1,44% | 12,00 |
| 31.08.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 27.08.2026 | 13,50 | 13,60 | 13,50 | 13,60 | -1,09% | 33,00 |
| 26.08.2026 | 13,85 | 13,85 | 13,65 | 13,75 | 1,10% | - |
| 24.08.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 90,00 |
| 21.08.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | 550,00 |
| 20.08.2026 | 13,80 | 13,80 | 13,70 | 13,70 | -1,44% | 242,00 |
| 19.08.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | 30,00 |
| 18.08.2026 | 13,90 | 14,00 | 13,90 | 14,00 | 0,00% | 2,00 |
| 17.08.2026 | 14,20 | 14,20 | 14,00 | 14,00 | -0,36% | 114,00 |
| 14.08.2026 | 14,05 | 14,05 | 13,95 | 14,05 | 0,72% | - |
| 12.08.2026 | 13,80 | 13,95 | 13,80 | 13,95 | 2,57% | - |
| 11.08.2026 | 13,60 | 13,70 | 13,60 | 13,60 | -1,45% | 2.813,00 |
| 10.08.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -1,08% | 14,00 |
| 07.08.2026 | 13,90 | 14,05 | 13,85 | 13,95 | 2,95% | - |
| 06.08.2026 | 13,25 | 13,55 | 13,25 | 13,55 | 2,26% | - |
| 05.08.2026 | 13,55 | 13,60 | 13,25 | 13,25 | -3,28% | - |
| 04.08.2026 | 13,50 | 13,70 | 13,50 | 13,70 | 0,00% | 8,00 |
| 03.08.2026 | 13,65 | 13,70 | 13,65 | 13,70 | -2,14% | - |
| 31.07.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | 375,00 |
| 30.07.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -0,35% | 20,00 |
| 29.07.2026 | 14,40 | 14,45 | 14,15 | 14,15 | -0,35% | - |
| 28.07.2026 | 14,00 | 14,30 | 14,00 | 14,20 | 0,00% | 120,00 |
| 27.07.2026 | 14,00 | 14,20 | 14,00 | 14,20 | 6,77% | 2.511,00 |
| 24.07.2026 | 13,50 | 13,50 | 13,30 | 13,30 | -3,62% | 56,00 |
| 23.07.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | 2.000,00 |
| 22.07.2026 | 13,30 | 13,70 | 13,30 | 13,70 | 0,74% | 173,00 |
| 20.07.2026 | 13,70 | 13,70 | 13,60 | 13,60 | -2,16% | 450,00 |
| 17.07.2026 | 13,70 | 14,10 | 13,70 | 13,90 | 1,46% | 810,00 |
| 16.07.2026 | 13,10 | 13,70 | 13,10 | 13,70 | 1,48% | 125,00 |
| 15.07.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | 4,00 |
| 14.07.2026 | 13,70 | 13,80 | 13,70 | 13,80 | 3,76% | 1.370,00 |
| 13.07.2026 | 13,00 | 13,40 | 13,00 | 13,30 | 3,10% | 3.052,00 |
| 10.07.2026 | 11,70 | 12,90 | 11,70 | 12,90 | 12,66% | 900,00 |
| 09.07.2026 | 11,45 | 11,45 | 11,45 | 11,45 | -0,43% | - |
| 07.07.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | 500,00 |
| 06.07.2026 | 11,60 | 11,60 | 11,40 | 11,40 | -0,87% | 581,00 |
| 03.07.2026 | 11,55 | 11,55 | 11,50 | 11,50 | 0,00% | - |
| 02.07.2026 | 11,40 | 11,60 | 11,40 | 11,50 | 0,88% | 2.598,00 |
| 01.07.2026 | 11,40 | 11,60 | 11,40 | 11,40 | -0,87% | 2.979,00 |
| 30.06.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -4,17% | 2.300,00 |
| 29.06.2026 | 11,80 | 12,00 | 11,80 | 12,00 | -1,23% | 5.336,00 |
| 26.06.2026 | 12,25 | 12,25 | 12,05 | 12,15 | -0,41% | - |
| 24.06.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | 2.505,00 |
| 23.06.2026 | 12,20 | 12,30 | 12,20 | 12,30 | 0,00% | 2.807,00 |
| 22.06.2026 | 12,20 | 12,30 | 12,20 | 12,30 | -1,99% | 62,00 |
| 19.06.2026 | 12,55 | 12,55 | 12,50 | 12,55 | -0,40% | - |
| 18.06.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 90,00 |
| 17.06.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | 1.273,00 |
| 16.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | 200,00 |
| 15.06.2026 | 13,20 | 13,40 | 13,10 | 13,10 | -1,50% | 1.110,00 |
| 12.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 3,10% | 862,00 |
| 10.06.2026 | 12,60 | 12,90 | 12,60 | 12,90 | 0,00% | 4.879,00 |
| 09.06.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 461,00 |
| 08.06.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | 55,00 |
| 03.06.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | 171,00 |
| 02.06.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 218,00 |
| 01.06.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | 2,00 |
| 27.05.2026 | 12,80 | 12,80 | 12,70 | 12,70 | 0,00% | 371,00 |
| 26.05.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -1,17% | 1.003,00 |
| 25.05.2026 | 12,85 | 12,85 | 12,85 | 12,85 | -0,39% | - |
| 22.05.2026 | 12,90 | 12,95 | 12,90 | 12,90 | -0,77% | - |
| 21.05.2026 | 13,10 | 13,10 | 13,00 | 13,00 | -0,76% | 165,00 |
| 20.05.2026 | 13,00 | 13,10 | 13,00 | 13,10 | 3,15% | 29,00 |
| 19.05.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | 1,00 |
| 18.05.2026 | 12,60 | 12,80 | 12,60 | 12,80 | 1,59% | 420,00 |
| 15.05.2026 | 13,20 | 13,20 | 12,60 | 12,60 | -5,26% | 325,00 |
| 14.05.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 200,00 |
| 13.05.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 3,10% | 100,00 |
| 12.05.2026 | 13,10 | 13,10 | 12,70 | 12,90 | -7,86% | 661,00 |
| 11.05.2026 | 13,80 | 14,00 | 13,80 | 14,00 | 4,87% | 600,00 |
| 08.05.2026 | 13,35 | 13,35 | 13,35 | 13,35 | -1,11% | - |
| 06.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | 300,00 |