1,400€
-0,80%
Echtzeit-Aktienkurs Vodafone Group PLC
Bid:
Ask:
Aktienkurse zur Vodafone Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 1,39 | 1,40 | 1,38 | 1,40 | -0,71% | 614.962,00 |
| 12.11.2026 | 1,40 | 1,42 | 1,39 | 1,41 | 0,50% | 560.474,00 |
| 11.11.2026 | 1,38 | 1,40 | 1,38 | 1,40 | 1,67% | 459.716,00 |
| 10.11.2026 | 1,42 | 1,42 | 1,37 | 1,38 | -1,22% | 1.427.840,00 |
| 09.11.2026 | 1,39 | 1,41 | 1,39 | 1,40 | 0,00% | 664.319,00 |
| 06.11.2026 | 1,41 | 1,41 | 1,37 | 1,40 | -2,58% | 525.781,00 |
| 05.11.2026 | 1,46 | 1,47 | 1,43 | 1,44 | -1,24% | 299.423,00 |
| 04.11.2026 | 1,41 | 1,45 | 1,41 | 1,45 | 3,42% | 282.783,00 |
| 03.11.2026 | 1,41 | 1,42 | 1,40 | 1,41 | 0,43% | 389.245,00 |
| 02.11.2026 | 1,43 | 1,43 | 1,39 | 1,40 | -2,17% | 519.492,00 |
| 30.10.2026 | 1,41 | 1,43 | 1,40 | 1,43 | 2,29% | 350.371,00 |
| 29.10.2026 | 1,41 | 1,42 | 1,40 | 1,40 | -0,50% | 392.857,00 |
| 28.10.2026 | 1,42 | 1,43 | 1,40 | 1,41 | -1,13% | 403.649,00 |
| 27.10.2026 | 1,41 | 1,42 | 1,40 | 1,42 | 0,71% | 518.151,00 |
| 26.10.2026 | 1,40 | 1,42 | 1,40 | 1,41 | 0,00% | 761.412,00 |
| 23.10.2026 | 1,42 | 1,42 | 1,40 | 1,41 | -1,26% | 653.792,00 |
| 22.10.2026 | 1,42 | 1,44 | 1,41 | 1,43 | 0,99% | 514.365,00 |
| 21.10.2026 | 1,41 | 1,42 | 1,41 | 1,42 | -0,42% | 506.447,00 |
| 20.10.2026 | 1,41 | 1,43 | 1,41 | 1,42 | -0,56% | 727.642,00 |
| 19.10.2026 | 1,44 | 1,45 | 1,43 | 1,43 | -1,18% | 783.724,00 |
| 16.10.2026 | 1,43 | 1,45 | 1,43 | 1,45 | 1,76% | 411.325,00 |
| 15.10.2026 | 1,41 | 1,43 | 1,41 | 1,42 | 2,16% | 567.702,00 |
| 14.10.2026 | 1,39 | 1,40 | 1,38 | 1,39 | 0,00% | 366.076,00 |
| 13.10.2026 | 1,39 | 1,41 | 1,39 | 1,39 | 0,87% | 427.806,00 |
| 12.10.2026 | 1,39 | 1,39 | 1,37 | 1,38 | -1,15% | 442.394,00 |
| 09.10.2026 | 1,42 | 1,42 | 1,40 | 1,40 | -4,84% | 1.257.904,00 |
| 08.10.2026 | 1,51 | 1,52 | 1,46 | 1,47 | -2,72% | 430.928,00 |
| 07.10.2026 | 1,49 | 1,51 | 1,49 | 1,51 | 2,45% | 619.697,00 |
| 06.10.2026 | 1,50 | 1,51 | 1,46 | 1,47 | -1,93% | 682.973,00 |
| 05.10.2026 | 1,51 | 1,51 | 1,50 | 1,50 | 0,67% | 621.194,00 |
| 02.10.2026 | 1,47 | 1,50 | 1,47 | 1,49 | 2,34% | 676.842,00 |
| 01.10.2026 | 1,41 | 1,46 | 1,41 | 1,46 | 1,46% | 676.662,00 |
| 30.09.2026 | 1,46 | 1,46 | 1,44 | 1,44 | -0,35% | 410.838,00 |
| 29.09.2026 | 1,45 | 1,45 | 1,43 | 1,44 | -1,37% | 704.312,00 |
| 28.09.2026 | 1,47 | 1,49 | 1,46 | 1,46 | 0,27% | 350.716,00 |
| 25.09.2026 | 1,45 | 1,46 | 1,45 | 1,46 | 0,14% | 495.328,00 |
| 24.09.2026 | 1,45 | 1,47 | 1,45 | 1,45 | 0,69% | 510.331,00 |
| 23.09.2026 | 1,45 | 1,45 | 1,43 | 1,44 | -1,23% | 763.237,00 |
| 22.09.2026 | 1,50 | 1,50 | 1,46 | 1,46 | -1,68% | 774.036,00 |
| 21.09.2026 | 1,47 | 1,49 | 1,47 | 1,49 | 0,88% | 561.952,00 |
| 18.09.2026 | 1,50 | 1,50 | 1,45 | 1,47 | -3,79% | 1.250.885,00 |
| 17.09.2026 | 1,52 | 1,54 | 1,52 | 1,53 | 0,26% | 1.068.650,00 |
| 16.09.2026 | 1,52 | 1,53 | 1,51 | 1,53 | -0,13% | 1.117.591,00 |
| 15.09.2026 | 1,52 | 1,53 | 1,51 | 1,53 | 0,66% | 901.340,00 |
| 14.09.2026 | 1,51 | 1,53 | 1,50 | 1,52 | 1,47% | 1.229.054,00 |
| 11.09.2026 | 1,49 | 1,51 | 1,49 | 1,50 | 0,00% | 1.176.105,00 |
| 10.09.2026 | 1,48 | 1,50 | 1,47 | 1,50 | 1,35% | 703.876,00 |
| 09.09.2026 | 1,49 | 1,51 | 1,48 | 1,48 | -0,81% | 1.474.078,00 |
| 08.09.2026 | 1,47 | 1,50 | 1,46 | 1,49 | 1,78% | 1.834.994,00 |
| 07.09.2026 | 1,46 | 1,46 | 1,45 | 1,46 | 0,27% | 287.532,00 |
| 04.09.2026 | 1,44 | 1,48 | 1,44 | 1,46 | 2,53% | 1.997.754,00 |
| 03.09.2026 | 1,40 | 1,44 | 1,40 | 1,42 | 2,15% | 2.495.457,00 |
| 02.09.2026 | 1,39 | 1,40 | 1,37 | 1,39 | 0,43% | 677.047,00 |
| 01.09.2026 | 1,39 | 1,41 | 1,38 | 1,39 | 0,29% | 690.047,00 |
| 31.08.2026 | 1,37 | 1,39 | 1,37 | 1,38 | 0,29% | 342.227,00 |
| 28.08.2026 | 1,38 | 1,38 | 1,36 | 1,38 | 1,10% | 687.918,00 |
| 27.08.2026 | 1,36 | 1,37 | 1,35 | 1,37 | -0,58% | 546.595,00 |
| 26.08.2026 | 1,38 | 1,38 | 1,37 | 1,37 | -0,44% | 315.122,00 |
| 25.08.2026 | 1,37 | 1,38 | 1,36 | 1,38 | 0,58% | 667.218,00 |
| 24.08.2026 | 1,37 | 1,37 | 1,36 | 1,37 | 0,29% | 419.692,00 |
| 21.08.2026 | 1,38 | 1,38 | 1,36 | 1,37 | -0,73% | 510.057,00 |
| 20.08.2026 | 1,39 | 1,39 | 1,38 | 1,38 | -1,15% | 325.055,00 |
| 19.08.2026 | 1,40 | 1,41 | 1,39 | 1,39 | -0,43% | 406.560,00 |
| 18.08.2026 | 1,41 | 1,42 | 1,40 | 1,40 | -0,07% | 470.695,00 |
| 17.08.2026 | 1,42 | 1,42 | 1,39 | 1,40 | -1,34% | 589.295,00 |
| 14.08.2026 | 1,40 | 1,42 | 1,40 | 1,42 | 1,00% | 1.019.086,00 |
| 13.08.2026 | 1,40 | 1,41 | 1,39 | 1,41 | 0,57% | 1.350.777,00 |
| 12.08.2026 | 1,39 | 1,40 | 1,39 | 1,40 | 1,16% | 1.578.899,00 |
| 11.08.2026 | 1,38 | 1,38 | 1,36 | 1,38 | 0,88% | 579.246,00 |
| 10.08.2026 | 1,40 | 1,40 | 1,37 | 1,37 | -2,56% | 997.812,00 |
| 07.08.2026 | 1,40 | 1,41 | 1,39 | 1,41 | 1,01% | 931.510,00 |
| 06.08.2026 | 1,35 | 1,40 | 1,35 | 1,39 | 4,51% | 1.161.882,00 |
| 05.08.2026 | 1,36 | 1,36 | 1,33 | 1,33 | -2,49% | 1.059.191,00 |
| 04.08.2026 | 1,36 | 1,38 | 1,36 | 1,37 | -0,29% | 816.114,00 |
| 03.08.2026 | 1,38 | 1,40 | 1,37 | 1,37 | -0,73% | 1.378.121,00 |
| 31.07.2026 | 1,40 | 1,40 | 1,36 | 1,38 | -1,01% | 644.648,00 |
| 30.07.2026 | 1,42 | 1,43 | 1,39 | 1,39 | -2,11% | 944.059,00 |
| 29.07.2026 | 1,43 | 1,44 | 1,42 | 1,42 | -0,91% | 1.336.377,00 |
| 28.07.2026 | 1,40 | 1,44 | 1,39 | 1,44 | 2,21% | 2.261.645,00 |
| 27.07.2026 | 1,37 | 1,42 | 1,37 | 1,41 | 4,77% | 1.737.395,00 |
| 24.07.2026 | 1,34 | 1,35 | 1,34 | 1,34 | -1,18% | 447.880,00 |
| 23.07.2026 | 1,36 | 1,39 | 1,36 | 1,36 | -0,73% | 500.864,00 |
| 22.07.2026 | 1,33 | 1,38 | 1,33 | 1,37 | 1,94% | 828.863,00 |
| 21.07.2026 | 1,35 | 1,35 | 1,33 | 1,34 | -1,18% | 447.629,00 |
| 20.07.2026 | 1,37 | 1,37 | 1,35 | 1,36 | -2,02% | 858.587,00 |
| 17.07.2026 | 1,39 | 1,42 | 1,39 | 1,39 | 1,32% | 3.864.727,00 |
| 16.07.2026 | 1,31 | 1,37 | 1,30 | 1,37 | 3,17% | 2.428.859,00 |
| 15.07.2026 | 1,34 | 1,35 | 1,32 | 1,33 | -3,07% | 761.467,00 |
| 14.07.2026 | 1,37 | 1,39 | 1,36 | 1,37 | 0,44% | 3.316.484,00 |
| 13.07.2026 | 1,30 | 1,36 | 1,30 | 1,36 | 5,34% | 3.448.846,00 |
| 10.07.2026 | 1,29 | 1,30 | 1,26 | 1,29 | 12,84% | 6.445.568,00 |
| 09.07.2026 | 1,14 | 1,15 | 1,14 | 1,15 | -0,35% | 475.676,00 |
| 08.07.2026 | 1,15 | 1,16 | 1,14 | 1,15 | -0,52% | 773.030,00 |
| 07.07.2026 | 1,15 | 1,17 | 1,15 | 1,16 | 0,79% | 1.076.200,00 |
| 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 |