1,143€
-0,70%
Echtzeit-Aktienkurs VODAFONE GROUP PLC
Bid:
Ask:
Aktienkurse zur VODAFONE GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 1,14 | 1,16 | 1,14 | 1,15 | -0,43% | 812.690,00 |
| 03.07.2026 | 1,15 | 1,16 | 1,14 | 1,15 | -0,17% | 438.330,00 |
| 02.07.2026 | 1,15 | 1,17 | 1,15 | 1,15 | 0,52% | 4.021.008,00 |
| 01.07.2026 | 1,16 | 1,17 | 1,14 | 1,15 | -0,78% | 1.579.296,00 |
| 30.06.2026 | 1,20 | 1,20 | 1,15 | 1,16 | -3,67% | 2.328.547,00 |
| 29.06.2026 | 1,22 | 1,22 | 1,19 | 1,20 | -1,88% | 1.178.002,00 |
| 26.06.2026 | 1,22 | 1,23 | 1,21 | 1,22 | 0,58% | 369.820,00 |
| 25.06.2026 | 1,22 | 1,23 | 1,21 | 1,22 | -0,65% | 344.662,00 |
| 24.06.2026 | 1,23 | 1,24 | 1,22 | 1,22 | -0,89% | 645.232,00 |
| 23.06.2026 | 1,24 | 1,24 | 1,23 | 1,24 | -0,24% | 1.014.433,00 |
| 22.06.2026 | 1,22 | 1,24 | 1,22 | 1,24 | 0,08% | 985.501,00 |
| 19.06.2026 | 1,26 | 1,26 | 1,22 | 1,24 | -1,83% | 3.281.605,00 |
| 18.06.2026 | 1,28 | 1,28 | 1,26 | 1,26 | -1,41% | 646.521,00 |
| 17.06.2026 | 1,28 | 1,28 | 1,25 | 1,28 | -1,08% | 982.729,00 |
| 16.06.2026 | 1,30 | 1,31 | 1,29 | 1,29 | -0,92% | 651.689,00 |
| 15.06.2026 | 1,33 | 1,33 | 1,30 | 1,30 | -2,47% | 4.113.512,00 |
| 12.06.2026 | 1,32 | 1,34 | 1,32 | 1,34 | 1,67% | 1.126.585,00 |
| 11.06.2026 | 1,32 | 1,33 | 1,31 | 1,32 | 0,84% | 1.623.194,00 |
| 10.06.2026 | 1,27 | 1,30 | 1,27 | 1,30 | 2,19% | 803.110,00 |
| 09.06.2026 | 1,29 | 1,31 | 1,28 | 1,28 | -1,09% | 1.213.836,00 |
| 08.06.2026 | 1,28 | 1,29 | 1,27 | 1,29 | 0,78% | 771.086,00 |
| 05.06.2026 | 1,28 | 1,29 | 1,28 | 1,28 | 0,16% | 476.877,00 |
| 04.06.2026 | 1,28 | 1,29 | 1,27 | 1,28 | -2,29% | 1.272.170,00 |
| 03.06.2026 | 1,31 | 1,32 | 1,29 | 1,31 | 0,54% | 1.180.278,00 |
| 02.06.2026 | 1,30 | 1,30 | 1,29 | 1,30 | 1,09% | 709.754,00 |
| 01.06.2026 | 1,28 | 1,29 | 1,27 | 1,29 | 0,39% | 790.808,00 |
| 29.05.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -0,16% | 520.534,00 |
| 28.05.2026 | 1,28 | 1,30 | 1,28 | 1,28 | 0,31% | 1.111.967,00 |
| 27.05.2026 | 1,27 | 1,28 | 1,26 | 1,28 | 0,47% | 707.756,00 |
| 26.05.2026 | 1,27 | 1,29 | 1,26 | 1,27 | -1,01% | 1.435.467,00 |
| 25.05.2026 | 1,31 | 1,31 | 1,29 | 1,29 | -0,31% | 398.510,00 |
| 22.05.2026 | 1,29 | 1,30 | 1,29 | 1,29 | -0,23% | 753.738,00 |
| 21.05.2026 | 1,31 | 1,32 | 1,29 | 1,29 | -1,60% | 1.002.306,00 |
| 20.05.2026 | 1,31 | 1,33 | 1,31 | 1,32 | 0,77% | 1.718.134,00 |
| 19.05.2026 | 1,30 | 1,31 | 1,28 | 1,31 | 1,16% | 1.725.871,00 |
| 18.05.2026 | 1,26 | 1,29 | 1,26 | 1,29 | 1,34% | 705.092,00 |
| 15.05.2026 | 1,31 | 1,31 | 1,27 | 1,27 | -4,93% | 1.197.966,00 |
| 14.05.2026 | 1,33 | 1,35 | 1,33 | 1,34 | 1,06% | 607.934,00 |
| 13.05.2026 | 1,30 | 1,33 | 1,30 | 1,33 | 2,87% | 959.865,00 |
| 12.05.2026 | 1,33 | 1,36 | 1,26 | 1,29 | -7,74% | 5.852.503,00 |
| 11.05.2026 | 1,37 | 1,41 | 1,37 | 1,40 | 1,82% | 3.337.534,00 |
| 08.05.2026 | 1,35 | 1,38 | 1,34 | 1,37 | 1,93% | 1.673.694,00 |
| 07.05.2026 | 1,37 | 1,38 | 1,35 | 1,35 | -1,54% | 1.343.198,00 |
| 06.05.2026 | 1,35 | 1,37 | 1,34 | 1,37 | 1,41% | 1.339.804,00 |
| 05.05.2026 | 1,39 | 1,40 | 1,33 | 1,35 | -1,54% | 3.210.003,00 |
| 04.05.2026 | 1,37 | 1,37 | 1,34 | 1,37 | 0,81% | 2.563.652,00 |
| 30.04.2026 | 1,32 | 1,36 | 1,32 | 1,36 | 2,88% | 1.608.125,00 |
| 29.04.2026 | 1,33 | 1,33 | 1,32 | 1,32 | -0,15% | 733.107,00 |
| 28.04.2026 | 1,33 | 1,34 | 1,32 | 1,32 | -0,68% | 609.065,00 |
| 27.04.2026 | 1,33 | 1,34 | 1,33 | 1,33 | -0,67% | 1.586.783,00 |
| 24.04.2026 | 1,34 | 1,35 | 1,34 | 1,34 | 0,07% | 1.137.169,00 |
| 23.04.2026 | 1,31 | 1,34 | 1,31 | 1,34 | 1,59% | 1.351.941,00 |
| 22.04.2026 | 1,31 | 1,32 | 1,31 | 1,32 | 1,00% | 836.981,00 |
| 21.04.2026 | 1,33 | 1,33 | 1,27 | 1,30 | -2,61% | 615.700,00 |
| 20.04.2026 | 1,32 | 1,34 | 1,31 | 1,34 | 1,83% | 1.184.552,00 |
| 17.04.2026 | 1,34 | 1,34 | 1,29 | 1,32 | -1,35% | 2.358.453,00 |
| 16.04.2026 | 1,33 | 1,33 | 1,30 | 1,33 | -0,15% | 1.195.055,00 |
| 15.04.2026 | 1,33 | 1,34 | 1,33 | 1,34 | 0,45% | 1.566.962,00 |
| 14.04.2026 | 1,33 | 1,34 | 1,32 | 1,33 | -0,45% | 1.160.986,00 |
| 13.04.2026 | 1,36 | 1,36 | 1,33 | 1,34 | -1,26% | 1.878.071,00 |
| 10.04.2026 | 1,36 | 1,37 | 1,35 | 1,35 | -0,37% | 533.506,00 |
| 09.04.2026 | 1,37 | 1,37 | 1,36 | 1,36 | 0,59% | 866.251,00 |
| 08.04.2026 | 1,34 | 1,35 | 1,32 | 1,35 | 1,97% | 2.403.387,00 |
| 07.04.2026 | 1,32 | 1,34 | 1,32 | 1,32 | 0,30% | 1.729.371,00 |
| 02.04.2026 | 1,30 | 1,33 | 1,30 | 1,32 | 1,00% | 906.149,00 |
| 01.04.2026 | 1,31 | 1,32 | 1,30 | 1,31 | 0,46% | 1.049.670,00 |
| 31.03.2026 | 1,30 | 1,33 | 1,29 | 1,30 | 0,46% | 2.203.365,00 |
| 30.03.2026 | 1,27 | 1,29 | 1,27 | 1,29 | 1,57% | 1.060.567,00 |
| 27.03.2026 | 1,29 | 1,29 | 1,27 | 1,27 | -0,70% | 1.259.543,00 |
| 26.03.2026 | 1,28 | 1,29 | 1,28 | 1,28 | 0,55% | 834.227,00 |
| 25.03.2026 | 1,27 | 1,28 | 1,27 | 1,28 | 0,47% | 555.697,00 |
| 24.03.2026 | 1,26 | 1,27 | 1,24 | 1,27 | 2,01% | 917.782,00 |
| 23.03.2026 | 1,22 | 1,29 | 1,21 | 1,25 | 0,40% | 1.813.955,00 |
| 20.03.2026 | 1,26 | 1,27 | 1,24 | 1,24 | -0,32% | 1.095.664,00 |
| 19.03.2026 | 1,25 | 1,26 | 1,24 | 1,24 | -1,43% | 1.214.125,00 |
| 18.03.2026 | 1,28 | 1,29 | 1,26 | 1,26 | -1,94% | 627.567,00 |
| 17.03.2026 | 1,27 | 1,29 | 1,27 | 1,29 | 1,34% | 807.012,00 |
| 16.03.2026 | 1,27 | 1,28 | 1,27 | 1,27 | 0,55% | 2.008.865,00 |
| 13.03.2026 | 1,24 | 1,29 | 1,23 | 1,26 | 1,20% | 2.139.823,00 |
| 12.03.2026 | 1,24 | 1,25 | 1,23 | 1,25 | 0,73% | 1.746.553,00 |
| 11.03.2026 | 1,24 | 1,25 | 1,23 | 1,24 | -0,72% | 1.288.843,00 |
| 10.03.2026 | 1,25 | 1,26 | 1,25 | 1,25 | 0,97% | 1.119.337,00 |
| 09.03.2026 | 1,22 | 1,24 | 1,21 | 1,24 | -1,12% | 2.073.082,00 |
| 06.03.2026 | 1,27 | 1,27 | 1,23 | 1,25 | -1,26% | 1.991.324,00 |
| 05.03.2026 | 1,29 | 1,30 | 1,27 | 1,27 | -1,25% | 1.255.338,00 |
| 04.03.2026 | 1,28 | 1,29 | 1,27 | 1,28 | 0,94% | 987.037,00 |
| 03.03.2026 | 1,28 | 1,28 | 1,25 | 1,27 | -1,78% | 2.107.922,00 |
| 02.03.2026 | 1,29 | 1,30 | 1,28 | 1,29 | -1,00% | 1.452.866,00 |
| 27.02.2026 | 1,30 | 1,33 | 1,28 | 1,31 | -0,68% | 6.055.324,00 |
| 26.02.2026 | 1,34 | 1,35 | 1,31 | 1,32 | -2,52% | 2.442.854,00 |
| 25.02.2026 | 1,32 | 1,35 | 1,32 | 1,35 | 1,12% | 2.876.753,00 |
| 24.02.2026 | 1,33 | 1,35 | 1,32 | 1,33 | 0,08% | 2.508.878,00 |
| 23.02.2026 | 1,32 | 1,33 | 1,32 | 1,33 | 0,91% | 2.263.000,00 |
| 20.02.2026 | 1,32 | 1,34 | 1,32 | 1,32 | 0,15% | 824.032,00 |
| 19.02.2026 | 1,33 | 1,34 | 1,31 | 1,32 | -0,90% | 1.343.856,00 |
| 18.02.2026 | 1,33 | 1,38 | 1,33 | 1,33 | 0,60% | 4.476.665,00 |
| 17.02.2026 | 1,31 | 1,33 | 1,31 | 1,32 | 0,84% | 1.370.327,00 |
| 16.02.2026 | 1,30 | 1,32 | 1,30 | 1,31 | 0,00% | 846.818,00 |
| 13.02.2026 | 1,31 | 1,32 | 1,30 | 1,31 | -0,15% | 2.311.107,00 |
| 12.02.2026 | 1,32 | 1,32 | 1,29 | 1,31 | -0,23% | 1.942.469,00 |