1,301€
-3,43%
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 | 1,29 | 1,31 | -3,04% | 929.588,00 |
| 25.02.2026 | 1,33 | 1,35 | 1,29 | 1,35 | 0,75% | 1.781.823,00 |
| 24.02.2026 | 1,33 | 1,35 | 1,32 | 1,34 | 1,44% | 876.802,00 |
| 23.02.2026 | 1,31 | 1,34 | 1,30 | 1,32 | -0,53% | 438.843,00 |
| 20.02.2026 | 1,33 | 1,33 | 1,31 | 1,33 | 0,30% | 498.483,00 |
| 19.02.2026 | 1,34 | 1,34 | 1,31 | 1,32 | -0,83% | 707.377,00 |
| 18.02.2026 | 1,32 | 1,38 | 1,32 | 1,33 | 1,06% | 1.928.340,00 |
| 17.02.2026 | 1,30 | 1,33 | 1,30 | 1,32 | 1,23% | 740.006,00 |
| 16.02.2026 | 1,30 | 1,32 | 1,29 | 1,30 | -0,38% | 476.135,00 |
| 13.02.2026 | 1,31 | 1,32 | 1,30 | 1,31 | -0,46% | 352.443,00 |
| 12.02.2026 | 1,31 | 1,32 | 1,29 | 1,31 | 0,00% | 915.592,00 |
| 11.02.2026 | 1,29 | 1,32 | 1,28 | 1,31 | 2,10% | 1.166.778,00 |
| 10.02.2026 | 1,29 | 1,32 | 1,28 | 1,29 | -0,69% | 514.817,00 |
| 09.02.2026 | 1,27 | 1,31 | 1,27 | 1,30 | 1,49% | 1.513.570,00 |
| 06.02.2026 | 1,24 | 1,28 | 1,24 | 1,28 | 2,45% | 609.736,00 |
| 05.02.2026 | 1,33 | 1,33 | 1,20 | 1,25 | -6,00% | 3.679.138,00 |
| 04.02.2026 | 1,28 | 1,35 | 1,28 | 1,33 | 3,96% | 3.039.292,00 |
| 03.02.2026 | 1,26 | 1,29 | 1,26 | 1,27 | 1,23% | 1.073.556,00 |
| 02.02.2026 | 1,22 | 1,27 | 1,21 | 1,26 | 2,19% | 1.465.514,00 |
| 30.01.2026 | 1,21 | 1,24 | 1,21 | 1,23 | 0,33% | 523.363,00 |
| 29.01.2026 | 1,22 | 1,24 | 1,21 | 1,23 | 0,33% | 1.399.120,00 |
| 28.01.2026 | 1,21 | 1,23 | 1,20 | 1,22 | 0,82% | 733.337,00 |
| 27.01.2026 | 1,21 | 1,22 | 1,20 | 1,21 | 0,75% | 1.063.882,00 |
| 26.01.2026 | 1,19 | 1,22 | 1,19 | 1,21 | 0,67% | 1.249.223,00 |
| 23.01.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,76% | 788.947,00 |
| 22.01.2026 | 1,17 | 1,20 | 1,16 | 1,19 | 1,71% | 908.617,00 |
| 21.01.2026 | 1,15 | 1,17 | 1,15 | 1,17 | 1,30% | 458.802,00 |
| 20.01.2026 | 1,17 | 1,18 | 1,15 | 1,15 | -1,87% | 778.863,00 |
| 19.01.2026 | 1,15 | 1,19 | 1,14 | 1,18 | 1,29% | 1.188.055,00 |
| 16.01.2026 | 1,16 | 1,17 | 1,16 | 1,16 | 0,43% | 424.204,00 |
| 15.01.2026 | 1,15 | 1,17 | 1,15 | 1,16 | 0,65% | 265.306,00 |
| 14.01.2026 | 1,14 | 1,15 | 1,13 | 1,15 | 0,75% | 740.101,00 |
| 13.01.2026 | 1,17 | 1,17 | 1,13 | 1,14 | -1,56% | 554.396,00 |
| 12.01.2026 | 1,16 | 1,17 | 1,15 | 1,16 | -0,69% | 1.026.913,00 |
| 09.01.2026 | 1,18 | 1,20 | 1,17 | 1,17 | -1,52% | 953.146,00 |
| 08.01.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -0,92% | 596.617,00 |
| 07.01.2026 | 1,17 | 1,20 | 1,17 | 1,19 | 3,20% | 1.209.893,00 |
| 06.01.2026 | 1,15 | 1,18 | 1,15 | 1,16 | 0,78% | 858.914,00 |
| 05.01.2026 | 1,14 | 1,16 | 1,13 | 1,15 | 0,44% | 1.340.034,00 |
| 02.01.2026 | 1,13 | 1,15 | 1,12 | 1,14 | 1,51% | 837.475,00 |
| 30.12.2025 | 1,12 | 1,13 | 1,11 | 1,13 | 0,63% | 346.693,00 |
| 29.12.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 1,63% | 655.712,00 |
| 23.12.2025 | 1,10 | 1,11 | 1,10 | 1,10 | 0,00% | 541.348,00 |
| 22.12.2025 | 1,09 | 1,11 | 1,09 | 1,10 | 0,36% | 327.080,00 |
| 19.12.2025 | 1,09 | 1,11 | 1,09 | 1,10 | 0,27% | 373.797,00 |
| 18.12.2025 | 1,09 | 1,11 | 1,09 | 1,09 | 0,37% | 924.063,00 |
| 17.12.2025 | 1,08 | 1,10 | 1,08 | 1,09 | 1,21% | 635.797,00 |
| 16.12.2025 | 1,08 | 1,09 | 1,07 | 1,08 | -1,10% | 411.430,00 |
| 15.12.2025 | 1,07 | 1,09 | 1,07 | 1,09 | 1,87% | 650.321,00 |
| 12.12.2025 | 1,07 | 1,09 | 1,07 | 1,07 | -0,09% | 165.608,00 |
| 11.12.2025 | 1,07 | 1,09 | 1,07 | 1,07 | -0,83% | 222.584,00 |
| 10.12.2025 | 1,07 | 1,09 | 1,07 | 1,08 | 0,75% | 239.497,00 |
| 09.12.2025 | 1,07 | 1,10 | 1,07 | 1,07 | -0,19% | 365.023,00 |
| 08.12.2025 | 1,09 | 1,10 | 1,07 | 1,07 | 0,37% | 641.239,00 |
| 05.12.2025 | 1,09 | 1,09 | 1,07 | 1,07 | -1,47% | 198.114,00 |
| 04.12.2025 | 1,08 | 1,10 | 1,08 | 1,09 | 0,46% | 397.932,00 |
| 03.12.2025 | 1,06 | 1,09 | 1,06 | 1,08 | 1,89% | 1.513.898,00 |
| 02.12.2025 | 1,05 | 1,08 | 1,05 | 1,06 | 0,95% | 363.212,00 |
| 01.12.2025 | 1,06 | 1,07 | 1,04 | 1,05 | -1,96% | 410.118,00 |
| 28.11.2025 | 1,07 | 1,08 | 1,05 | 1,07 | 0,56% | 742.048,00 |
| 27.11.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -0,84% | 237.058,00 |
| 26.11.2025 | 1,04 | 1,08 | 1,04 | 1,07 | 2,48% | 547.986,00 |
| 25.11.2025 | 1,02 | 1,06 | 1,02 | 1,05 | 2,54% | 500.449,00 |
| 24.11.2025 | 1,02 | 1,03 | 1,01 | 1,02 | -1,16% | 383.728,00 |
| 21.11.2025 | 1,02 | 1,04 | 1,01 | 1,03 | 2,38% | 289.471,00 |
| 20.11.2025 | 1,02 | 1,03 | 1,01 | 1,01 | -2,13% | 391.050,00 |
| 19.11.2025 | 1,06 | 1,06 | 1,03 | 1,03 | -2,27% | 505.234,00 |
| 18.11.2025 | 1,05 | 1,06 | 1,04 | 1,06 | 0,76% | 316.037,00 |
| 17.11.2025 | 1,06 | 1,07 | 1,05 | 1,05 | -1,13% | 219.253,00 |
| 14.11.2025 | 1,07 | 1,08 | 1,06 | 1,06 | -0,84% | 343.180,00 |
| 13.11.2025 | 1,07 | 1,08 | 1,05 | 1,07 | 0,28% | 618.152,00 |
| 12.11.2025 | 1,09 | 1,09 | 1,07 | 1,07 | -2,47% | 978.984,00 |
| 11.11.2025 | 1,01 | 1,10 | 1,01 | 1,09 | 7,79% | 3.209.373,00 |
| 10.11.2025 | 1,00 | 1,01 | 1,00 | 1,01 | 1,10% | 304.791,00 |
| 07.11.2025 | 0,98 | 1,01 | 0,98 | 1,00 | 1,42% | 379.637,00 |
| 06.11.2025 | 0,98 | 0,99 | 0,98 | 0,99 | 1,23% | 192.638,00 |
| 05.11.2025 | 0,97 | 0,99 | 0,97 | 0,98 | 0,31% | 268.136,00 |
| 04.11.2025 | 1,01 | 1,02 | 0,97 | 0,97 | -3,37% | 1.215.204,00 |
| 03.11.2025 | 1,04 | 1,04 | 0,99 | 1,01 | -3,54% | 846.280,00 |
| 31.10.2025 | 1,03 | 1,05 | 1,03 | 1,05 | 1,46% | 257.082,00 |
| 30.10.2025 | 1,02 | 1,04 | 1,02 | 1,03 | 0,00% | 327.136,00 |
| 29.10.2025 | 1,04 | 1,05 | 1,02 | 1,03 | -1,90% | 768.035,00 |
| 28.10.2025 | 1,02 | 1,06 | 1,01 | 1,05 | 2,74% | 1.428.423,00 |
| 27.10.2025 | 1,01 | 1,02 | 1,01 | 1,02 | 1,19% | 645.311,00 |
| 24.10.2025 | 1,01 | 1,02 | 0,99 | 1,01 | 0,60% | 197.276,00 |
| 23.10.2025 | 1,01 | 1,02 | 1,00 | 1,00 | 0,20% | 620.539,00 |
| 22.10.2025 | 1,00 | 1,02 | 1,00 | 1,00 | 0,50% | 707.157,00 |
| 21.10.2025 | 1,00 | 1,01 | 0,99 | 1,00 | 0,10% | 312.060,00 |
| 20.10.2025 | 1,00 | 1,01 | 0,99 | 1,00 | 0,20% | 1.712.937,00 |
| 17.10.2025 | 0,98 | 1,00 | 0,98 | 0,99 | 0,81% | 428.452,00 |
| 16.10.2025 | 0,99 | 0,99 | 0,98 | 0,99 | 0,41% | 1.034.701,00 |
| 15.10.2025 | 0,98 | 0,99 | 0,98 | 0,98 | 0,51% | 435.961,00 |
| 14.10.2025 | 0,97 | 0,98 | 0,96 | 0,98 | 0,62% | 575.304,00 |
| 13.10.2025 | 0,98 | 0,98 | 0,97 | 0,97 | -0,41% | 531.164,00 |
| 10.10.2025 | 0,98 | 0,99 | 0,98 | 0,98 | -0,20% | 993.930,00 |
| 09.10.2025 | 0,97 | 0,98 | 0,97 | 0,98 | 0,62% | 421.801,00 |
| 08.10.2025 | 0,96 | 0,98 | 0,96 | 0,97 | 0,62% | 425.411,00 |
| 07.10.2025 | 0,96 | 0,97 | 0,96 | 0,97 | 0,21% | 332.277,00 |
| 06.10.2025 | 0,97 | 0,97 | 0,96 | 0,96 | -0,93% | 631.783,00 |
| 03.10.2025 | 0,98 | 0,98 | 0,96 | 0,97 | -0,82% | 277.346,00 |