1,145€
0,17%
Echtzeit-Aktienkurs Vodafone Group PLC
Bid:
Ask:
Aktienkurse zur Vodafone Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,14 | 1,15 | 1,14 | 1,14 | -0,35% | 20.000,00 |
| 08.07.2026 | 1,15 | 1,16 | 1,14 | 1,14 | -0,17% | 131.350,00 |
| 07.07.2026 | 1,14 | 1,17 | 1,14 | 1,15 | 0,26% | 215.940,00 |
| 06.07.2026 | 1,15 | 1,16 | 1,14 | 1,14 | -0,95% | 93.000,00 |
| 03.07.2026 | 1,15 | 1,16 | 1,14 | 1,15 | 0,44% | 79.822,00 |
| 02.07.2026 | 1,14 | 1,17 | 1,13 | 1,15 | 0,61% | 143.600,00 |
| 01.07.2026 | 1,15 | 1,17 | 1,13 | 1,14 | -1,04% | 149.476,00 |
| 30.06.2026 | 1,20 | 1,20 | 1,15 | 1,15 | -3,51% | 192.832,00 |
| 29.06.2026 | 1,22 | 1,23 | 1,19 | 1,20 | -1,81% | 212.500,00 |
| 26.06.2026 | 1,22 | 1,23 | 1,21 | 1,22 | -0,16% | 39.000,00 |
| 25.06.2026 | 1,22 | 1,23 | 1,21 | 1,22 | 0,16% | 32.177,00 |
| 24.06.2026 | 1,24 | 1,24 | 1,22 | 1,22 | -1,30% | 167.565,00 |
| 23.06.2026 | 1,24 | 1,24 | 1,23 | 1,23 | -0,08% | 227.800,00 |
| 22.06.2026 | 1,23 | 1,24 | 1,22 | 1,24 | 0,32% | 44.753,00 |
| 19.06.2026 | 1,27 | 1,27 | 1,22 | 1,23 | -1,91% | - |
| 18.06.2026 | 1,27 | 1,28 | 1,25 | 1,26 | -1,03% | 47.000,00 |
| 17.06.2026 | 1,29 | 1,29 | 1,25 | 1,27 | -1,86% | 122.827,00 |
| 16.06.2026 | 1,30 | 1,31 | 1,29 | 1,29 | -0,54% | 131.682,00 |
| 15.06.2026 | 1,32 | 1,34 | 1,30 | 1,30 | -2,91% | 74.072,00 |
| 12.06.2026 | 1,32 | 1,34 | 1,31 | 1,34 | 1,90% | 132.236,00 |
| 11.06.2026 | 1,28 | 1,33 | 1,28 | 1,31 | 1,23% | 142.424,00 |
| 10.06.2026 | 1,28 | 1,30 | 1,27 | 1,30 | 1,65% | 48.699,00 |
| 09.06.2026 | 1,29 | 1,31 | 1,27 | 1,28 | -0,70% | 34.890,00 |
| 08.06.2026 | 1,25 | 1,29 | 1,24 | 1,29 | 1,26% | 261.240,00 |
| 05.06.2026 | 1,28 | 1,29 | 1,27 | 1,27 | -0,78% | 246.000,00 |
| 04.06.2026 | 1,28 | 1,30 | 1,27 | 1,28 | -1,08% | 40.400,00 |
| 03.06.2026 | 1,38 | 1,38 | 1,29 | 1,29 | 0,15% | 17.980,00 |
| 02.06.2026 | 1,29 | 1,31 | 1,29 | 1,29 | 0,78% | - |
| 01.06.2026 | 1,28 | 1,29 | 1,27 | 1,28 | -0,62% | 1.320,00 |
| 29.05.2026 | 1,29 | 1,29 | 1,28 | 1,29 | 0,08% | - |
| 28.05.2026 | 1,28 | 1,30 | 1,28 | 1,29 | 0,86% | 235.000,00 |
| 27.05.2026 | 1,27 | 1,29 | 1,26 | 1,28 | 0,31% | 149.003,00 |
| 26.05.2026 | 1,28 | 1,29 | 1,26 | 1,27 | -1,16% | 279.200,00 |
| 25.05.2026 | 1,29 | 1,30 | 1,29 | 1,29 | -0,23% | 311.000,00 |
| 22.05.2026 | 1,31 | 1,31 | 1,29 | 1,29 | -1,38% | - |
| 21.05.2026 | 1,31 | 1,32 | 1,27 | 1,31 | -0,08% | 212.190,00 |
| 20.05.2026 | 1,31 | 1,33 | 1,30 | 1,31 | 0,23% | 1.249.687,00 |
| 19.05.2026 | 1,29 | 1,31 | 1,28 | 1,31 | 2,35% | 134.712,00 |
| 18.05.2026 | 1,27 | 1,29 | 1,27 | 1,28 | 0,47% | 23.960,00 |
| 15.05.2026 | 1,33 | 1,33 | 1,27 | 1,27 | -4,22% | 74.500,00 |
| 14.05.2026 | 1,33 | 1,35 | 1,33 | 1,33 | 0,15% | 4.815,00 |
| 13.05.2026 | 1,29 | 1,33 | 1,29 | 1,33 | 3,19% | 121.001,00 |
| 12.05.2026 | 1,39 | 1,39 | 1,26 | 1,28 | -7,23% | 165.750,00 |
| 11.05.2026 | 1,37 | 1,41 | 1,37 | 1,38 | 0,87% | 384.536,00 |
| 08.05.2026 | 1,35 | 1,38 | 1,34 | 1,37 | 1,63% | 16.236,00 |
| 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 |