1,350€
-1,24%
Echtzeit-Aktienkurs Vodafone Group PLC
Bid:
Ask:
Aktienkurse zur Vodafone Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 1,36 | 1,38 | 1,34 | 1,35 | -1,46% | 1.716.648,00 |
| 06.05.2026 | 1,35 | 1,37 | 1,34 | 1,37 | 1,56% | 203.600,00 |
| 05.05.2026 | 1,37 | 1,40 | 1,33 | 1,35 | -0,66% | 1.561.700,00 |
| 04.05.2026 | 1,37 | 1,37 | 1,34 | 1,36 | 1,34% | 458.083,00 |
| 30.04.2026 | 1,31 | 1,36 | 1,31 | 1,34 | 1,82% | 279,00 |
| 29.04.2026 | 1,32 | 1,33 | 1,32 | 1,32 | -0,08% | 350.490,00 |
| 28.04.2026 | 1,32 | 1,34 | 1,31 | 1,32 | -0,45% | 40.000,00 |
| 27.04.2026 | 1,33 | 1,34 | 1,32 | 1,32 | -0,75% | 435.928,00 |
| 24.04.2026 | 1,33 | 1,35 | 1,33 | 1,33 | -0,22% | 65.328,00 |
| 23.04.2026 | 1,31 | 1,34 | 1,31 | 1,34 | 1,75% | 327.330,00 |
| 22.04.2026 | 1,31 | 1,32 | 1,30 | 1,31 | 0,69% | 204,00 |
| 21.04.2026 | 1,33 | 1,34 | 1,30 | 1,30 | -1,81% | 252.260,00 |
| 20.04.2026 | 1,31 | 1,34 | 1,31 | 1,33 | 1,53% | 733.500,00 |
| 17.04.2026 | 1,33 | 1,34 | 1,29 | 1,31 | -1,62% | 82.936,00 |
| 16.04.2026 | 1,33 | 1,33 | 1,30 | 1,33 | -0,04% | 285.211,00 |
| 15.04.2026 | 1,32 | 1,34 | 1,32 | 1,33 | 0,83% | 30.000,00 |
| 14.04.2026 | 1,33 | 1,34 | 1,32 | 1,32 | -0,68% | 28.741,00 |
| 13.04.2026 | 1,32 | 1,36 | 1,32 | 1,33 | -1,26% | 383.600,00 |
| 10.04.2026 | 1,36 | 1,37 | 1,34 | 1,35 | -0,74% | 1.441.874,00 |
| 09.04.2026 | 1,34 | 1,37 | 1,33 | 1,36 | 0,44% | 376.185,00 |
| 08.04.2026 | 1,33 | 1,35 | 1,32 | 1,35 | 2,27% | 1.309.659,00 |
| 07.04.2026 | 1,31 | 1,34 | 1,30 | 1,32 | 0,15% | 188.118,00 |
| 02.04.2026 | 1,29 | 1,32 | 1,29 | 1,32 | 0,84% | 391.480,00 |
| 01.04.2026 | 1,30 | 1,32 | 1,30 | 1,31 | 0,00% | 900.000,00 |
| 31.03.2026 | 1,29 | 1,33 | 1,28 | 1,31 | 1,95% | 1.440.000,00 |
| 30.03.2026 | 1,26 | 1,30 | 1,26 | 1,28 | 2,40% | 267.842,00 |
| 27.03.2026 | 1,28 | 1,29 | 1,25 | 1,25 | -1,65% | 714.584,00 |
| 26.03.2026 | 1,26 | 1,29 | 1,26 | 1,27 | -0,16% | 456.995,00 |
| 25.03.2026 | 1,27 | 1,28 | 1,27 | 1,27 | 0,71% | 585.002,00 |
| 24.03.2026 | 1,25 | 1,27 | 1,24 | 1,27 | 1,77% | 181.004,00 |
| 23.03.2026 | 1,22 | 1,26 | 1,16 | 1,24 | 0,57% | 478.883,00 |
| 20.03.2026 | 1,24 | 1,27 | 1,23 | 1,24 | -0,16% | 31.438,00 |
| 19.03.2026 | 1,25 | 1,26 | 1,23 | 1,24 | -1,43% | 66.828,00 |
| 18.03.2026 | 1,29 | 1,29 | 1,26 | 1,26 | -2,10% | 224.000,00 |
| 17.03.2026 | 1,26 | 1,29 | 1,26 | 1,28 | 0,94% | 123.350,00 |
| 16.03.2026 | 1,26 | 1,28 | 1,26 | 1,27 | 0,71% | 56.268,00 |
| 13.03.2026 | 1,24 | 1,29 | 1,23 | 1,26 | 2,10% | 310.282,00 |
| 12.03.2026 | 1,23 | 1,25 | 1,23 | 1,24 | -0,32% | 8.500,00 |
| 11.03.2026 | 1,25 | 1,25 | 1,23 | 1,24 | -0,64% | 160.200,00 |
| 10.03.2026 | 1,24 | 1,26 | 1,24 | 1,25 | 0,48% | - |
| 09.03.2026 | 1,21 | 1,24 | 1,20 | 1,24 | -0,48% | 311.032,00 |
| 06.03.2026 | 1,28 | 1,28 | 1,23 | 1,25 | -1,65% | 187.130,00 |
| 05.03.2026 | 1,28 | 1,30 | 1,26 | 1,27 | -0,24% | 389.450,00 |
| 04.03.2026 | 1,27 | 1,29 | 1,26 | 1,27 | -1,09% | 216.443,00 |
| 03.03.2026 | 1,28 | 1,29 | 1,25 | 1,29 | -0,77% | 922.800,00 |
| 02.03.2026 | 1,29 | 1,30 | 1,26 | 1,30 | -0,46% | 29.555,00 |
| 27.02.2026 | 1,30 | 1,33 | 1,28 | 1,30 | 0,23% | 830.657,00 |
| 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% | - |