14,800€
Echtzeit-Aktienkurs Vodafone Group Plc
Bid:
Ask:
Aktienkurse zur Vodafone Group Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 14,90 | 15,10 | 14,70 | 14,80 | 0,00% | - |
| 08.09.2026 | 14,60 | 15,00 | 14,50 | 14,80 | 0,68% | 1.540,00 |
| 07.09.2026 | 14,60 | 14,70 | 14,50 | 14,70 | 1,03% | - |
| 04.09.2026 | 14,50 | 14,80 | 14,20 | 14,55 | 1,75% | - |
| 03.09.2026 | 13,90 | 14,40 | 13,85 | 14,30 | 3,62% | - |
| 02.09.2026 | 13,90 | 14,00 | 13,65 | 13,80 | 0,00% | - |
| 01.09.2026 | 13,80 | 14,00 | 13,70 | 13,80 | -0,72% | - |
| 31.08.2026 | 13,80 | 13,90 | 13,65 | 13,90 | 0,00% | - |
| 28.08.2026 | 13,70 | 13,90 | 13,60 | 13,90 | 1,46% | - |
| 27.08.2026 | 13,70 | 13,70 | 13,45 | 13,70 | 0,00% | - |
| 26.08.2026 | 13,90 | 13,95 | 13,60 | 13,70 | -0,72% | - |
| 25.08.2026 | 13,80 | 13,80 | 13,60 | 13,80 | 0,73% | - |
| 24.08.2026 | 13,70 | 13,75 | 13,50 | 13,70 | -0,36% | 480,00 |
| 21.08.2026 | 13,80 | 13,85 | 13,65 | 13,75 | -0,36% | - |
| 20.08.2026 | 13,90 | 14,00 | 13,75 | 13,80 | -0,72% | - |
| 19.08.2026 | 14,00 | 14,10 | 13,80 | 13,90 | -0,71% | - |
| 18.08.2026 | 14,10 | 14,20 | 13,90 | 14,00 | 0,00% | - |
| 17.08.2026 | 14,20 | 14,20 | 13,90 | 14,00 | -0,71% | - |
| 14.08.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 13.08.2026 | 14,00 | 14,10 | 13,85 | 14,10 | 0,71% | - |
| 12.08.2026 | 13,80 | 14,00 | 13,80 | 14,00 | 2,19% | - |
| 11.08.2026 | 13,45 | 13,75 | 13,45 | 13,70 | 0,00% | - |
| 10.08.2026 | 14,00 | 14,05 | 13,70 | 13,70 | -2,14% | - |
| 07.08.2026 | 13,90 | 14,00 | 13,80 | 14,00 | 1,08% | - |
| 06.08.2026 | 13,40 | 14,00 | 13,30 | 13,85 | 4,53% | - |
| 05.08.2026 | 13,70 | 13,70 | 13,25 | 13,25 | -2,57% | - |
| 04.08.2026 | 13,60 | 13,85 | 13,50 | 13,60 | 0,37% | 120,00 |
| 03.08.2026 | 13,80 | 13,95 | 13,55 | 13,55 | -1,81% | - |
| 31.07.2026 | 14,10 | 14,10 | 13,50 | 13,80 | -2,13% | - |
| 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% | - |