1,299€
-2,91%
Echtzeit-Aktienkurs VODAFONE GROUP PLC
Bid:
Ask:
Aktienkurse zur VODAFONE GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 1,34 | 1,35 | 1,30 | 1,30 | -3,20% | 907.550,00 |
| 25.02.2026 | 1,32 | 1,35 | 1,32 | 1,34 | 0,52% | 28.014,00 |
| 24.02.2026 | 1,33 | 1,35 | 1,32 | 1,34 | 1,06% | 708.000,00 |
| 23.02.2026 | 1,31 | 1,34 | 1,31 | 1,32 | -0,38% | 367.245,00 |
| 20.02.2026 | 1,33 | 1,34 | 1,31 | 1,33 | 1,07% | 845.000,00 |
| 19.02.2026 | 1,34 | 1,34 | 1,31 | 1,31 | -1,35% | 3.630.410,00 |
| 18.02.2026 | 1,32 | 1,38 | 1,32 | 1,33 | -0,15% | 628.201,00 |
| 17.02.2026 | 1,30 | 1,33 | 1,30 | 1,33 | 2,38% | 214.708,00 |
| 16.02.2026 | 1,30 | 1,32 | 1,29 | 1,30 | -0,76% | 329.110,00 |
| 13.02.2026 | 1,31 | 1,32 | 1,30 | 1,31 | -0,30% | 2.276.975,00 |
| 12.02.2026 | 1,31 | 1,32 | 1,29 | 1,32 | 0,38% | 619.942,00 |
| 11.02.2026 | 1,29 | 1,32 | 1,28 | 1,31 | 1,79% | 343.105,00 |
| 10.02.2026 | 1,29 | 1,32 | 1,29 | 1,29 | -0,54% | 191.350,00 |
| 09.02.2026 | 1,28 | 1,30 | 1,27 | 1,29 | 1,49% | 70.120,00 |
| 06.02.2026 | 1,25 | 1,29 | 1,24 | 1,28 | 2,66% | 181.455,00 |
| 05.02.2026 | 1,32 | 1,32 | 1,20 | 1,24 | -6,12% | 706.760,00 |
| 04.02.2026 | 1,28 | 1,35 | 1,28 | 1,32 | 4,01% | 347.658,00 |
| 03.02.2026 | 1,26 | 1,29 | 1,26 | 1,27 | 0,87% | 1.292.716,00 |
| 02.02.2026 | 1,22 | 1,27 | 1,21 | 1,26 | 2,69% | 746.034,00 |
| 30.01.2026 | 1,22 | 1,24 | 1,21 | 1,23 | 0,08% | 2.300,00 |
| 29.01.2026 | 1,22 | 1,25 | 1,22 | 1,23 | 0,33% | 136.140,00 |
| 28.01.2026 | 1,22 | 1,23 | 1,20 | 1,22 | 1,24% | - |
| 27.01.2026 | 1,21 | 1,22 | 1,20 | 1,21 | 0,17% | 187.960,00 |
| 26.01.2026 | 1,19 | 1,22 | 1,19 | 1,21 | 0,75% | 42.054,00 |
| 23.01.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,67% | 146.250,00 |
| 22.01.2026 | 1,17 | 1,20 | 1,16 | 1,19 | 2,06% | 53.300,00 |
| 21.01.2026 | 1,16 | 1,17 | 1,15 | 1,17 | 0,95% | 186.260,00 |
| 20.01.2026 | 1,18 | 1,18 | 1,15 | 1,15 | -2,12% | 873.893,00 |
| 19.01.2026 | 1,15 | 1,19 | 1,14 | 1,18 | 1,73% | 1.739.572,00 |
| 16.01.2026 | 1,16 | 1,17 | 1,16 | 1,16 | 0,09% | 1.153.272,00 |
| 15.01.2026 | 1,15 | 1,17 | 1,15 | 1,16 | 0,78% | 74.816,00 |
| 14.01.2026 | 1,14 | 1,16 | 1,13 | 1,15 | 1,06% | 343.144,00 |
| 13.01.2026 | 1,16 | 1,17 | 1,13 | 1,14 | -1,98% | 326.050,00 |
| 12.01.2026 | 1,16 | 1,18 | 1,15 | 1,16 | -0,26% | 266.019,00 |
| 09.01.2026 | 1,18 | 1,20 | 1,16 | 1,16 | -1,86% | 359.898,00 |
| 08.01.2026 | 1,19 | 1,20 | 1,18 | 1,19 | -0,84% | 373.580,00 |
| 07.01.2026 | 1,17 | 1,20 | 1,16 | 1,20 | 3,02% | 94.519,00 |
| 06.01.2026 | 1,15 | 1,18 | 1,15 | 1,16 | 1,18% | 324.656,00 |
| 05.01.2026 | 1,14 | 1,16 | 1,13 | 1,15 | 0,79% | 223.320,00 |
| 02.01.2026 | 1,13 | 1,15 | 1,12 | 1,14 | 0,80% | 931.000,00 |
| 30.12.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 0,67% | 20.400,00 |
| 29.12.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 1,77% | 2.052,00 |
| 23.12.2025 | 1,10 | 1,12 | 1,10 | 1,10 | -0,05% | 1.000,00 |
| 22.12.2025 | 1,09 | 1,11 | 1,09 | 1,10 | 0,18% | 67.300,00 |
| 19.12.2025 | 1,10 | 1,11 | 1,10 | 1,10 | 0,46% | 4.238,00 |
| 18.12.2025 | 1,09 | 1,11 | 1,09 | 1,10 | -0,18% | 12.236,00 |
| 17.12.2025 | 1,08 | 1,10 | 1,08 | 1,10 | 1,95% | - |
| 16.12.2025 | 1,08 | 1,09 | 1,07 | 1,08 | -1,10% | 4.718,00 |
| 15.12.2025 | 1,08 | 1,09 | 1,07 | 1,09 | 1,49% | - |
| 12.12.2025 | 1,08 | 1,09 | 1,07 | 1,07 | -0,74% | - |
| 11.12.2025 | 1,07 | 1,09 | 1,07 | 1,08 | 0,65% | 37.547,00 |
| 10.12.2025 | 1,08 | 1,09 | 1,07 | 1,07 | 0,33% | 5.000,00 |
| 09.12.2025 | 1,08 | 1,10 | 1,07 | 1,07 | -0,79% | - |
| 08.12.2025 | 1,08 | 1,10 | 1,07 | 1,08 | 0,94% | 8.500,00 |
| 05.12.2025 | 1,09 | 1,09 | 1,07 | 1,07 | -2,24% | - |
| 04.12.2025 | 1,09 | 1,10 | 1,08 | 1,09 | 1,44% | 170.152,00 |
| 03.12.2025 | 1,07 | 1,09 | 1,06 | 1,08 | 1,60% | 9.120,00 |
| 02.12.2025 | 1,05 | 1,08 | 1,05 | 1,06 | 1,10% | 1.380,00 |
| 01.12.2025 | 1,06 | 1,07 | 1,05 | 1,05 | -1,08% | 12.000,00 |
| 28.11.2025 | 1,07 | 1,08 | 1,06 | 1,06 | -1,90% | 5.541,00 |
| 27.11.2025 | 1,08 | 1,08 | 1,05 | 1,08 | 0,61% | 14.000,00 |
| 26.11.2025 | 1,05 | 1,08 | 1,05 | 1,07 | 2,68% | - |
| 25.11.2025 | 1,03 | 1,06 | 1,03 | 1,05 | 2,25% | - |
| 24.11.2025 | 1,02 | 1,03 | 1,01 | 1,02 | 0,10% | 25.000,00 |
| 21.11.2025 | 1,02 | 1,04 | 1,01 | 1,02 | 0,29% | 1.000,00 |
| 20.11.2025 | 1,03 | 1,03 | 1,01 | 1,02 | -3,23% | 500,00 |
| 19.11.2025 | 1,06 | 1,06 | 1,03 | 1,05 | 0,29% | 54.000,00 |
| 18.11.2025 | 1,05 | 1,06 | 1,04 | 1,05 | -1,69% | 45.000,00 |
| 17.11.2025 | 1,06 | 1,07 | 1,05 | 1,07 | 0,80% | - |
| 14.11.2025 | 1,07 | 1,08 | 1,06 | 1,06 | -0,61% | 77.700,00 |
| 13.11.2025 | 1,07 | 1,08 | 1,05 | 1,07 | 0,09% | - |
| 12.11.2025 | 1,09 | 1,09 | 1,07 | 1,07 | -2,65% | 7.715,00 |
| 11.11.2025 | 1,01 | 1,09 | 1,01 | 1,09 | 8,37% | 73.451,00 |
| 10.11.2025 | 1,01 | 1,01 | 0,99 | 1,01 | 1,66% | 6.613,00 |
| 07.11.2025 | 0,99 | 1,01 | 0,99 | 0,99 | 0,85% | 360.000,00 |
| 06.11.2025 | 0,98 | 0,99 | 0,98 | 0,98 | 1,09% | 30.500,00 |
| 05.11.2025 | 0,98 | 0,99 | 0,97 | 0,97 | 0,10% | 954,00 |
| 04.11.2025 | 1,01 | 1,02 | 0,97 | 0,97 | -2,60% | 60.750,00 |
| 03.11.2025 | 1,04 | 1,04 | 0,99 | 1,00 | -4,13% | - |
| 31.10.2025 | 1,04 | 1,05 | 1,03 | 1,04 | 0,77% | 400,00 |
| 30.10.2025 | 1,03 | 1,04 | 1,03 | 1,03 | 1,27% | 15.000,00 |
| 29.10.2025 | 1,05 | 1,05 | 1,02 | 1,02 | -2,48% | 300,00 |
| 28.10.2025 | 1,02 | 1,07 | 1,01 | 1,05 | 2,55% | 28.400,00 |
| 27.10.2025 | 1,01 | 1,02 | 1,01 | 1,02 | 1,14% | 2.000,00 |
| 24.10.2025 | 1,01 | 1,02 | 1,00 | 1,01 | -0,35% | 46.900,00 |
| 23.10.2025 | 1,01 | 1,02 | 1,00 | 1,01 | 0,70% | - |
| 22.10.2025 | 1,00 | 1,02 | 1,00 | 1,01 | 0,80% | 1.726,00 |
| 21.10.2025 | 1,00 | 1,01 | 0,99 | 1,00 | 0,10% | - |
| 20.10.2025 | 1,00 | 1,01 | 0,99 | 1,00 | 0,40% | 929,00 |
| 17.10.2025 | 0,98 | 1,00 | 0,98 | 0,99 | 0,61% | 65.180,00 |
| 16.10.2025 | 0,99 | 0,99 | 0,98 | 0,99 | 0,04% | 40.000,00 |
| 15.10.2025 | 0,98 | 0,99 | 0,98 | 0,99 | 1,42% | 40.400,00 |
| 14.10.2025 | 0,97 | 0,98 | 0,96 | 0,97 | 0,60% | - |
| 13.10.2025 | 0,98 | 0,98 | 0,97 | 0,97 | -1,89% | 3.300,00 |
| 10.10.2025 | 0,98 | 0,99 | 0,98 | 0,99 | 0,67% | 85.300,00 |
| 09.10.2025 | 0,97 | 0,98 | 0,97 | 0,98 | -0,14% | 10.440,00 |
| 08.10.2025 | 0,97 | 0,98 | 0,96 | 0,98 | 1,36% | - |
| 07.10.2025 | 0,96 | 0,97 | 0,96 | 0,97 | -0,17% | 22.000,00 |
| 06.10.2025 | 0,97 | 0,98 | 0,96 | 0,97 | 1,91% | - |
| 03.10.2025 | 0,98 | 0,98 | 0,95 | 0,95 | -2,78% | 36.000,00 |