13,600€
-1,45%
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 | 14,10 | 14,10 | 13,55 | 13,55 | -3,90% | - |
| 30.07.2026 | 14,20 | 14,30 | 14,00 | 14,10 | -0,35% | - |
| 29.07.2026 | 14,30 | 14,40 | 14,05 | 14,15 | -1,05% | - |
| 28.07.2026 | 13,90 | 14,50 | 13,90 | 14,30 | 4,38% | - |
| 27.07.2026 | 13,40 | 13,70 | 13,40 | 13,70 | 2,62% | - |
| 24.07.2026 | 13,50 | 13,50 | 13,30 | 13,35 | -0,74% | - |
| 23.07.2026 | 13,50 | 13,85 | 13,35 | 13,45 | -1,47% | - |
| 22.07.2026 | 13,40 | 13,80 | 13,30 | 13,65 | 1,87% | - |
| 21.07.2026 | 13,60 | 13,60 | 13,30 | 13,40 | -0,74% | - |
| 20.07.2026 | 13,80 | 13,80 | 13,45 | 13,50 | -1,82% | - |
| 17.07.2026 | 13,70 | 14,25 | 13,65 | 13,75 | 0,73% | - |
| 16.07.2026 | 13,20 | 13,65 | 13,00 | 13,65 | 1,11% | - |
| 15.07.2026 | 13,60 | 13,65 | 13,50 | 13,50 | -0,74% | - |
| 14.07.2026 | 13,60 | 13,90 | 13,50 | 13,60 | -0,37% | - |
| 13.07.2026 | 13,00 | 13,70 | 12,85 | 13,65 | 16,67% | - |
| 10.07.2026 | 11,50 | 11,70 | 11,50 | 11,70 | 2,18% | - |
| 09.07.2026 | 11,55 | 11,55 | 11,35 | 11,45 | -0,43% | - |
| 08.07.2026 | 11,50 | 11,55 | 11,35 | 11,50 | -0,43% | - |
| 07.07.2026 | 11,50 | 11,70 | 11,45 | 11,55 | 0,87% | - |
| 06.07.2026 | 11,55 | 11,65 | 11,45 | 11,45 | -1,29% | - |
| 03.07.2026 | 11,50 | 11,60 | 11,45 | 11,60 | 1,31% | - |
| 02.07.2026 | 11,40 | 11,70 | 11,40 | 11,45 | 0,88% | - |
| 01.07.2026 | 11,60 | 11,60 | 11,35 | 11,35 | -1,73% | - |
| 30.06.2026 | 12,05 | 12,05 | 11,50 | 11,55 | -3,75% | - |
| 29.06.2026 | 12,30 | 12,30 | 11,85 | 12,00 | -2,04% | - |
| 26.06.2026 | 12,20 | 12,30 | 12,05 | 12,25 | 0,00% | - |
| 25.06.2026 | 12,20 | 12,30 | 12,05 | 12,25 | 0,41% | - |
| 24.06.2026 | 12,40 | 12,45 | 12,20 | 12,20 | -1,21% | - |
| 23.06.2026 | 12,40 | 12,45 | 12,20 | 12,35 | -0,40% | - |
| 22.06.2026 | 12,30 | 12,45 | 12,15 | 12,40 | 1,64% | - |
| 19.06.2026 | 12,60 | 12,60 | 12,20 | 12,20 | -3,56% | - |
| 18.06.2026 | 12,70 | 12,80 | 12,55 | 12,65 | 0,00% | - |
| 17.06.2026 | 12,90 | 12,90 | 12,50 | 12,65 | -1,56% | - |
| 16.06.2026 | 13,00 | 13,10 | 12,85 | 12,85 | -1,53% | - |
| 15.06.2026 | 13,30 | 13,45 | 12,95 | 13,05 | -2,97% | - |
| 12.06.2026 | 13,20 | 13,45 | 13,15 | 13,45 | 3,07% | - |
| 11.06.2026 | 13,00 | 13,25 | 13,00 | 13,05 | -0,38% | - |
| 10.06.2026 | 12,80 | 13,10 | 12,65 | 13,10 | 2,75% | - |
| 09.06.2026 | 12,90 | 13,05 | 12,70 | 12,75 | 0,00% | - |
| 08.06.2026 | 12,65 | 12,85 | 12,65 | 12,75 | -0,39% | - |
| 05.06.2026 | 12,70 | 12,85 | 12,70 | 12,80 | -1,54% | - |
| 04.06.2026 | 12,95 | 13,15 | 12,90 | 13,00 | -0,38% | - |
| 03.06.2026 | 13,00 | 13,15 | 12,90 | 13,05 | 0,38% | - |
| 02.06.2026 | 12,90 | 13,05 | 12,85 | 13,00 | 0,78% | - |
| 01.06.2026 | 12,90 | 12,95 | 12,75 | 12,90 | 0,00% | - |
| 29.05.2026 | 12,85 | 12,90 | 12,75 | 12,90 | 0,78% | - |
| 28.05.2026 | 12,80 | 13,05 | 12,75 | 12,80 | 0,00% | - |
| 27.05.2026 | 12,75 | 12,90 | 12,60 | 12,80 | 0,00% | - |
| 26.05.2026 | 12,90 | 12,95 | 12,50 | 12,80 | -0,78% | - |
| 25.05.2026 | 12,90 | 12,95 | 12,90 | 12,90 | 0,00% | - |
| 22.05.2026 | 13,05 | 13,10 | 12,90 | 12,90 | -0,77% | - |
| 21.05.2026 | 13,15 | 13,20 | 12,90 | 13,00 | -1,52% | - |
| 20.05.2026 | 13,05 | 13,30 | 13,05 | 13,20 | 0,76% | - |
| 19.05.2026 | 12,90 | 13,10 | 12,75 | 13,10 | 1,55% | - |
| 18.05.2026 | 12,65 | 12,90 | 12,60 | 12,90 | 1,57% | - |
| 15.05.2026 | 13,30 | 13,30 | 12,65 | 12,70 | -5,22% | - |
| 14.05.2026 | 13,25 | 13,45 | 13,20 | 13,40 | 1,13% | - |
| 13.05.2026 | 12,85 | 13,30 | 12,85 | 13,25 | 2,71% | - |
| 12.05.2026 | 13,75 | 13,90 | 12,85 | 12,90 | -7,19% | - |
| 11.05.2026 | 13,75 | 14,10 | 13,70 | 13,90 | 0,72% | - |
| 08.05.2026 | 13,45 | 13,80 | 13,35 | 13,80 | 2,99% | 42.000,00 |
| 07.05.2026 | 13,70 | 13,80 | 13,40 | 13,40 | -2,55% | 420,00 |
| 06.05.2026 | 13,50 | 13,80 | 13,40 | 13,75 | 1,85% | - |
| 05.05.2026 | 13,70 | 13,95 | 13,25 | 13,50 | -1,82% | - |
| 04.05.2026 | 13,60 | 13,80 | 13,35 | 13,75 | 2,23% | 13.200,00 |
| 30.04.2026 | 13,15 | 13,60 | 13,10 | 13,45 | 1,89% | - |
| 29.04.2026 | 13,25 | 13,35 | 13,15 | 13,20 | -0,75% | - |
| 28.04.2026 | 13,25 | 13,45 | 13,15 | 13,30 | 0,00% | - |
| 27.04.2026 | 13,25 | 13,45 | 13,25 | 13,30 | 0,00% | 11.339,00 |
| 24.04.2026 | 13,45 | 13,55 | 13,30 | 13,30 | -0,75% | - |
| 23.04.2026 | 13,10 | 13,40 | 13,05 | 13,40 | 1,52% | - |
| 22.04.2026 | 13,00 | 13,20 | 13,00 | 13,20 | 0,76% | - |
| 21.04.2026 | 13,40 | 13,40 | 13,00 | 13,10 | -1,50% | - |
| 20.04.2026 | 13,15 | 13,40 | 13,10 | 13,30 | 2,31% | - |
| 17.04.2026 | 13,30 | 13,35 | 12,95 | 13,00 | -2,26% | - |
| 16.04.2026 | 13,30 | 13,40 | 13,05 | 13,30 | 0,76% | - |
| 15.04.2026 | 13,30 | 13,45 | 13,10 | 13,20 | -0,38% | - |
| 14.04.2026 | 13,30 | 13,40 | 13,15 | 13,25 | -0,38% | - |
| 13.04.2026 | 13,35 | 13,60 | 13,30 | 13,30 | 0,00% | 600,00 |
| 10.04.2026 | 13,55 | 13,70 | 13,30 | 13,30 | -2,21% | - |
| 09.04.2026 | 13,50 | 13,70 | 13,50 | 13,60 | 0,37% | - |
| 08.04.2026 | 13,30 | 13,55 | 13,20 | 13,55 | 2,65% | - |
| 07.04.2026 | 13,10 | 13,40 | 13,10 | 13,20 | 0,00% | - |
| 02.04.2026 | 13,10 | 13,20 | 13,00 | 13,20 | 0,76% | - |
| 01.04.2026 | 13,00 | 13,20 | 12,90 | 13,10 | 0,77% | - |
| 31.03.2026 | 12,90 | 13,25 | 12,85 | 13,00 | 1,56% | - |
| 30.03.2026 | 12,60 | 13,00 | 12,60 | 12,80 | 1,99% | - |
| 27.03.2026 | 12,70 | 12,90 | 12,50 | 12,55 | -1,18% | - |
| 26.03.2026 | 12,70 | 12,90 | 12,65 | 12,70 | -0,39% | - |
| 25.03.2026 | 12,70 | 12,80 | 12,60 | 12,75 | 2,00% | - |
| 24.03.2026 | 12,50 | 12,70 | 12,45 | 12,50 | 0,00% | - |
| 23.03.2026 | 12,20 | 12,60 | 12,00 | 12,50 | 0,81% | - |
| 20.03.2026 | 12,40 | 12,75 | 12,30 | 12,40 | -0,40% | - |
| 19.03.2026 | 12,60 | 12,60 | 12,35 | 12,45 | -0,80% | - |
| 18.03.2026 | 12,80 | 12,90 | 12,55 | 12,55 | -1,95% | - |
| 17.03.2026 | 12,70 | 12,90 | 12,65 | 12,80 | 0,79% | - |
| 16.03.2026 | 12,60 | 12,85 | 12,60 | 12,70 | 0,79% | - |
| 13.03.2026 | 12,40 | 12,90 | 12,30 | 12,60 | 1,61% | - |
| 12.03.2026 | 12,35 | 12,50 | 12,30 | 12,40 | 0,00% | - |
| 11.03.2026 | 12,50 | 12,50 | 12,30 | 12,40 | -0,40% | - |