13,650€
-3,19%
Echtzeit-Aktienkurs Vodafone Group PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Vodafone Group PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 14,00 | 14,00 | 13,60 | 13,65 | -3,19% | - |
| 30.07.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | 20,00 |
| 29.07.2026 | 14,35 | 14,40 | 14,10 | 14,20 | 0,00% | - |
| 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 | 2,24% | 173,00 |
| 21.07.2026 | 13,55 | 13,60 | 13,30 | 13,40 | -1,47% | - |
| 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 | 11,50 | 11,50 | 11,35 | 11,45 | -0,43% | - |
| 08.07.2026 | 11,50 | 11,55 | 11,35 | 11,50 | 0,00% | - |
| 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 |
| 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 | -1,64% | 5.336,00 |
| 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 | -2,38% | 62,00 |
| 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 | -2,31% | 1.003,00 |
| 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 | 3,70% | 600,00 |
| 06.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | 300,00 |
| 05.05.2026 | 13,60 | 14,00 | 13,40 | 13,40 | -0,74% | 1.593,00 |
| 04.05.2026 | 13,50 | 13,70 | 13,40 | 13,50 | 2,27% | 3.331,00 |
| 30.04.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | 115,00 |
| 29.04.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | 5,00 |
| 28.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | 225,00 |
| 24.04.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | 230,00 |
| 20.04.2026 | 13,00 | 13,30 | 13,00 | 13,30 | 3,10% | 1.231,00 |
| 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 | -1,48% | 925,00 |
| 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 | 1,60% | 52,00 |
| 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 | 0,00% | 2,00 |
| 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 | -2,40% | 500,00 |
| 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% | 83,00 |
| 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 |