10,790$
1,31%
Echtzeit-Aktienkurs Vodafone Group PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Vodafone Group PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 10,53 | 10,67 | 10,52 | 10,66 | 1,04% | 12.435.927,00 |
| 27.06.2025 | 10,61 | 10,61 | 10,51 | 10,55 | -1,03% | 10.685.234,00 |
| 26.06.2025 | 10,60 | 10,70 | 10,57 | 10,66 | 2,80% | 17.816.186,00 |
| 25.06.2025 | 10,33 | 10,38 | 10,29 | 10,37 | -0,67% | 11.496.728,00 |
| 24.06.2025 | 10,38 | 10,46 | 10,34 | 10,44 | 2,25% | 11.285.441,00 |
| 23.06.2025 | 10,07 | 10,22 | 10,06 | 10,21 | 0,10% | 14.729.237,00 |
| 20.06.2025 | 10,37 | 10,37 | 10,16 | 10,20 | 1,59% | 40.542.231,00 |
| 18.06.2025 | 10,09 | 10,15 | 10,04 | 10,04 | 0,00% | 10.406.710,00 |
| 17.06.2025 | 10,18 | 10,18 | 10,03 | 10,04 | -1,95% | 14.807.031,00 |
| 16.06.2025 | 10,22 | 10,35 | 10,20 | 10,24 | 2,61% | 12.642.213,00 |
| 13.06.2025 | 9,96 | 10,06 | 9,92 | 9,98 | -0,20% | 10.631.061,00 |
| 12.06.2025 | 9,97 | 10,03 | 9,93 | 10,00 | 2,04% | 13.989.944,00 |
| 11.06.2025 | 9,90 | 9,91 | 9,80 | 9,80 | -0,41% | 12.394.239,00 |
| 10.06.2025 | 9,86 | 9,91 | 9,83 | 9,84 | -0,71% | 14.537.336,00 |
| 09.06.2025 | 9,85 | 9,95 | 9,85 | 9,91 | -0,30% | 15.396.144,00 |
| 06.06.2025 | 9,97 | 9,99 | 9,89 | 9,94 | -2,74% | 10.903.336,00 |
| 05.06.2025 | 10,21 | 10,26 | 9,99 | 10,22 | -0,39% | 22.674.892,00 |
| 04.06.2025 | 10,30 | 10,35 | 10,25 | 10,26 | -0,39% | 13.593.898,00 |
| 03.06.2025 | 10,31 | 10,36 | 10,25 | 10,30 | -0,96% | 22.832.123,00 |
| 02.06.2025 | 10,39 | 10,45 | 10,34 | 10,40 | 0,58% | 16.823.992,00 |
| 30.05.2025 | 10,35 | 10,40 | 10,29 | 10,34 | 0,00% | 14.841.290,00 |
| 29.05.2025 | 10,43 | 10,44 | 10,31 | 10,34 | -0,48% | 16.114.896,00 |
| 28.05.2025 | 10,36 | 10,42 | 10,33 | 10,39 | -1,05% | 20.485.834,00 |
| 27.05.2025 | 10,32 | 10,50 | 10,31 | 10,50 | 0,29% | 17.705.488,00 |
| 23.05.2025 | 10,46 | 10,48 | 10,24 | 10,47 | -0,66% | 25.395.900,00 |
| 22.05.2025 | 10,41 | 10,60 | 10,41 | 10,54 | 1,15% | 16.990.027,00 |
| 21.05.2025 | 10,40 | 10,51 | 10,36 | 10,42 | 0,29% | 23.993.867,00 |
| 20.05.2025 | 9,75 | 10,41 | 9,75 | 10,39 | 7,78% | 29.680.506,00 |
| 19.05.2025 | 9,62 | 9,66 | 9,54 | 9,64 | 2,01% | 18.039.753,00 |
| 16.05.2025 | 9,34 | 9,45 | 9,30 | 9,45 | 1,94% | 11.364.774,00 |
| 15.05.2025 | 9,25 | 9,30 | 9,21 | 9,27 | 2,54% | 20.228.703,00 |
| 14.05.2025 | 9,06 | 9,07 | 8,98 | 9,04 | -0,22% | 14.616.850,00 |
| 13.05.2025 | 9,10 | 9,10 | 9,02 | 9,06 | -0,11% | 18.384.555,00 |
| 12.05.2025 | 9,14 | 9,17 | 9,05 | 9,07 | -2,47% | 14.618.694,00 |
| 09.05.2025 | 9,29 | 9,36 | 9,25 | 9,30 | 0,54% | 12.660.929,00 |
| 08.05.2025 | 9,26 | 9,39 | 9,21 | 9,25 | -1,60% | 23.629.993,00 |
| 07.05.2025 | 9,46 | 9,55 | 9,39 | 9,40 | -2,79% | 20.960.858,00 |
| 06.05.2025 | 9,73 | 9,74 | 9,64 | 9,67 | 0,73% | 14.256.889,00 |
| 05.05.2025 | 9,63 | 9,64 | 9,53 | 9,60 | -0,10% | 7.461.161,00 |
| 02.05.2025 | 9,70 | 9,74 | 9,61 | 9,61 | -1,23% | 17.586.316,00 |
| 01.05.2025 | 9,79 | 9,80 | 9,69 | 9,73 | -0,31% | 12.252.923,00 |
| 30.04.2025 | 9,70 | 9,78 | 9,61 | 9,76 | 1,88% | 22.700.329,00 |
| 29.04.2025 | 9,58 | 9,64 | 9,55 | 9,58 | 0,10% | 14.410.295,00 |
| 28.04.2025 | 9,43 | 9,58 | 9,41 | 9,57 | 2,35% | 15.235.243,00 |
| 25.04.2025 | 9,35 | 9,36 | 9,27 | 9,35 | 0,43% | 12.677.292,00 |
| 24.04.2025 | 9,24 | 9,33 | 9,20 | 9,31 | 0,22% | 13.495.571,00 |
| 23.04.2025 | 9,32 | 9,38 | 9,25 | 9,29 | -3,03% | 14.928.748,00 |
| 22.04.2025 | 9,52 | 9,64 | 9,51 | 9,58 | 3,79% | 12.169.827,00 |
| 21.04.2025 | 9,30 | 9,31 | 9,18 | 9,23 | -0,86% | 5.401.767,00 |
| 17.04.2025 | 9,22 | 9,40 | 9,22 | 9,31 | 1,53% | 10.189.953,00 |
| 16.04.2025 | 9,23 | 9,31 | 9,13 | 9,17 | 0,66% | 12.094.872,00 |
| 15.04.2025 | 9,11 | 9,15 | 9,08 | 9,11 | 1,67% | 10.889.579,00 |
| 14.04.2025 | 8,91 | 9,03 | 8,88 | 8,96 | 2,63% | 15.561.860,00 |
| 11.04.2025 | 8,60 | 8,76 | 8,56 | 8,73 | 3,37% | 15.154.429,00 |
| 10.04.2025 | 8,52 | 8,53 | 8,32 | 8,45 | -1,57% | 18.987.086,00 |
| 09.04.2025 | 8,07 | 8,59 | 8,05 | 8,58 | 4,76% | 24.133.664,00 |
| 08.04.2025 | 8,44 | 8,46 | 8,15 | 8,19 | -1,92% | 19.873.632,00 |
| 07.04.2025 | 8,29 | 8,63 | 8,23 | 8,35 | -1,76% | 16.124.057,00 |
| 04.04.2025 | 8,89 | 8,92 | 8,44 | 8,50 | -9,28% | 19.798.863,00 |
| 03.04.2025 | 9,46 | 9,48 | 9,33 | 9,37 | 2,74% | 13.415.623,00 |
| 02.04.2025 | 9,19 | 9,19 | 9,09 | 9,12 | -1,62% | 8.054.841,00 |
| 01.04.2025 | 9,38 | 9,39 | 9,24 | 9,27 | -1,12% | 9.799.045,00 |
| 31.03.2025 | 9,34 | 9,42 | 9,34 | 9,38 | -0,79% | 9.257.365,00 |
| 28.03.2025 | 9,53 | 9,56 | 9,45 | 9,45 | 0,96% | 12.866.860,00 |
| 27.03.2025 | 9,37 | 9,40 | 9,33 | 9,36 | 0,00% | 9.178.185,00 |
| 26.03.2025 | 9,28 | 9,38 | 9,28 | 9,36 | 0,11% | 7.593.822,00 |
| 25.03.2025 | 9,39 | 9,41 | 9,31 | 9,35 | 0,65% | 10.920.321,00 |
| 24.03.2025 | 9,45 | 9,49 | 9,23 | 9,29 | -4,52% | 20.797.618,00 |
| 21.03.2025 | 9,80 | 9,83 | 9,72 | 9,73 | 0,31% | 11.088.831,00 |
| 20.03.2025 | 9,74 | 9,75 | 9,65 | 9,70 | -0,82% | 8.625.732,00 |
| 19.03.2025 | 9,71 | 9,79 | 9,70 | 9,78 | -0,61% | 11.464.438,00 |
| 18.03.2025 | 9,77 | 9,88 | 9,76 | 9,84 | -0,20% | 8.874.232,00 |
| 17.03.2025 | 9,68 | 9,87 | 9,66 | 9,86 | 3,25% | 17.261.661,00 |
| 14.03.2025 | 9,52 | 9,57 | 9,47 | 9,55 | 0,53% | 12.708.045,00 |
| 13.03.2025 | 9,23 | 9,53 | 9,23 | 9,50 | 3,71% | 16.988.500,00 |
| 12.03.2025 | 9,06 | 9,18 | 9,03 | 9,16 | -0,76% | 15.058.780,00 |
| 11.03.2025 | 9,42 | 9,42 | 9,14 | 9,23 | -2,33% | 16.757.526,00 |
| 10.03.2025 | 9,46 | 9,56 | 9,42 | 9,45 | 0,32% | 16.213.509,00 |
| 07.03.2025 | 9,20 | 9,42 | 9,19 | 9,42 | 4,67% | 13.785.749,00 |
| 06.03.2025 | 9,00 | 9,07 | 8,96 | 9,00 | -0,33% | 11.714.661,00 |
| 05.03.2025 | 8,87 | 9,04 | 8,87 | 9,03 | 1,69% | 11.771.660,00 |
| 04.03.2025 | 8,93 | 8,94 | 8,87 | 8,88 | -0,22% | 10.932.112,00 |
| 03.03.2025 | 8,90 | 9,05 | 8,88 | 8,90 | 1,02% | 12.981.489,00 |
| 28.02.2025 | 8,79 | 8,84 | 8,75 | 8,81 | 0,69% | 11.588.365,00 |
| 27.02.2025 | 8,70 | 8,76 | 8,69 | 8,75 | 0,57% | 9.587.266,00 |
| 26.02.2025 | 8,73 | 8,78 | 8,69 | 8,70 | -0,57% | 7.807.173,00 |
| 25.02.2025 | 8,71 | 8,79 | 8,69 | 8,75 | 1,98% | 10.359.805,00 |
| 24.02.2025 | 8,53 | 8,67 | 8,51 | 8,58 | 2,63% | 10.116.595,00 |
| 21.02.2025 | 8,32 | 8,41 | 8,30 | 8,36 | 1,21% | 11.248.418,00 |
| 20.02.2025 | 8,22 | 8,26 | 8,22 | 8,26 | -0,12% | 5.477.458,00 |
| 19.02.2025 | 8,25 | 8,28 | 8,22 | 8,27 | -0,84% | 7.337.667,00 |
| 18.02.2025 | 8,35 | 8,40 | 8,31 | 8,34 | -0,24% | 7.339.049,00 |
| 14.02.2025 | 8,40 | 8,45 | 8,36 | 8,36 | -0,83% | 9.559.019,00 |
| 13.02.2025 | 8,40 | 8,47 | 8,39 | 8,43 | -1,86% | 9.856.989,00 |
| 12.02.2025 | 8,61 | 8,66 | 8,58 | 8,59 | 1,06% | 8.459.959,00 |
| 11.02.2025 | 8,45 | 8,52 | 8,41 | 8,50 | -0,82% | 12.394.577,00 |
| 10.02.2025 | 8,62 | 8,63 | 8,56 | 8,57 | 0,00% | 8.446.255,00 |
| 07.02.2025 | 8,61 | 8,62 | 8,48 | 8,57 | 1,54% | 14.225.671,00 |
| 06.02.2025 | 8,40 | 8,47 | 8,38 | 8,44 | 2,06% | 9.180.723,00 |
| 05.02.2025 | 8,20 | 8,30 | 8,20 | 8,27 | 0,85% | 8.601.253,00 |