14,465$
-0,31%
Echtzeit-Aktienkurs Vodafone Group Plc
Bid:
Ask:
Aktienkurse zur Vodafone Group Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 14,15 | 14,52 | 14,09 | 14,48 | -0,24% | 29.005,00 |
| 06.03.2026 | 14,23 | 14,56 | 14,21 | 14,51 | -0,75% | 29.005,00 |
| 05.03.2026 | 14,91 | 14,91 | 14,51 | 14,62 | -2,73% | 29.005,00 |
| 04.03.2026 | 14,99 | 15,03 | 14,83 | 15,03 | 1,01% | 3.216.301,00 |
| 03.03.2026 | 14,60 | 14,93 | 14,55 | 14,88 | -1,98% | 4.719.687,00 |
| 02.03.2026 | 15,04 | 15,21 | 15,00 | 15,18 | -1,17% | 4.173.961,00 |
| 27.02.2026 | 15,30 | 15,47 | 15,27 | 15,36 | -0,26% | 5.100.117,00 |
| 26.02.2026 | 15,50 | 15,58 | 15,33 | 15,40 | -2,90% | 3.147.291,00 |
| 25.02.2026 | 15,84 | 15,91 | 15,74 | 15,86 | 1,02% | 4.902.812,00 |
| 24.02.2026 | 15,83 | 15,83 | 15,64 | 15,70 | 0,90% | 4.569.299,00 |
| 23.02.2026 | 15,64 | 15,71 | 15,55 | 15,56 | -0,58% | 5.121.268,00 |
| 20.02.2026 | 15,59 | 15,67 | 15,46 | 15,65 | 0,77% | 3.092.409,00 |
| 19.02.2026 | 15,41 | 15,61 | 15,40 | 15,53 | -0,83% | 4.279.336,00 |
| 18.02.2026 | 15,66 | 15,89 | 15,63 | 15,66 | 0,00% | 4.915.168,00 |
| 17.02.2026 | 15,53 | 15,71 | 15,48 | 15,66 | 0,58% | 3.626.441,00 |
| 13.02.2026 | 15,55 | 15,60 | 15,41 | 15,57 | -0,32% | 3.986.359,00 |
| 12.02.2026 | 15,62 | 15,68 | 15,52 | 15,62 | -0,38% | 4.637.081,00 |
| 11.02.2026 | 15,52 | 15,72 | 15,43 | 15,68 | 2,82% | 5.911.815,00 |
| 10.02.2026 | 15,50 | 15,53 | 15,19 | 15,25 | -1,49% | 5.312.247,00 |
| 09.02.2026 | 15,25 | 15,52 | 15,22 | 15,48 | 2,45% | 3.202.061,00 |
| 06.02.2026 | 15,15 | 15,17 | 14,98 | 15,11 | 3,35% | 7.847.397,00 |
| 05.02.2026 | 14,58 | 14,92 | 14,56 | 14,62 | -6,94% | 17.813.504,00 |
| 04.02.2026 | 15,81 | 15,90 | 15,56 | 15,71 | 3,02% | 9.997.373,00 |
| 03.02.2026 | 15,00 | 15,27 | 14,98 | 15,25 | 2,28% | 5.043.415,00 |
| 02.02.2026 | 14,82 | 14,95 | 14,76 | 14,91 | 1,77% | 7.234.119,00 |
| 30.01.2026 | 14,68 | 14,72 | 14,60 | 14,65 | -0,41% | 5.996.029,00 |
| 29.01.2026 | 14,76 | 14,84 | 14,58 | 14,71 | 0,96% | 4.521.248,00 |
| 28.01.2026 | 14,48 | 14,61 | 14,47 | 14,57 | 0,48% | 3.497.081,00 |
| 27.01.2026 | 14,41 | 14,53 | 14,40 | 14,50 | 1,90% | 4.376.405,00 |
| 26.01.2026 | 14,29 | 14,41 | 14,22 | 14,23 | 0,42% | 3.659.931,00 |
| 23.01.2026 | 13,97 | 14,17 | 13,92 | 14,17 | 1,65% | 2.855.247,00 |
| 22.01.2026 | 13,92 | 14,02 | 13,91 | 13,94 | 2,50% | 4.110.976,00 |
| 21.01.2026 | 13,50 | 13,63 | 13,48 | 13,60 | 0,74% | 5.566.703,00 |
| 20.01.2026 | 13,55 | 13,58 | 13,48 | 13,50 | -1,74% | 3.804.252,00 |
| 19.01.2026 | 13,59 | 13,75 | 13,49 | 13,74 | 2,00% | - |
| 16.01.2026 | 13,46 | 13,49 | 13,39 | 13,47 | 0,15% | 3.001.777,00 |
| 15.01.2026 | 13,53 | 13,55 | 13,42 | 13,45 | 0,52% | 4.333.047,00 |
| 14.01.2026 | 13,33 | 13,42 | 13,32 | 13,38 | 1,52% | 2.996.912,00 |
| 13.01.2026 | 13,28 | 13,31 | 13,15 | 13,18 | -2,73% | 4.065.145,00 |
| 12.01.2026 | 13,61 | 13,66 | 13,53 | 13,55 | 0,37% | 2.696.519,00 |
| 09.01.2026 | 13,69 | 13,74 | 13,48 | 13,50 | -2,32% | 3.588.451,00 |
| 08.01.2026 | 13,83 | 13,91 | 13,79 | 13,82 | -1,07% | 3.172.054,00 |
| 07.01.2026 | 13,76 | 13,99 | 13,76 | 13,97 | 3,25% | 5.715.125,00 |
| 06.01.2026 | 13,65 | 13,74 | 13,49 | 13,53 | -0,29% | 4.319.834,00 |
| 05.01.2026 | 13,46 | 13,60 | 13,29 | 13,57 | 1,72% | 6.658.615,00 |
| 02.01.2026 | 13,36 | 13,37 | 13,20 | 13,34 | 0,98% | 9.777.365,00 |
| 31.12.2025 | 13,24 | 13,28 | 13,20 | 13,21 | -0,15% | 1.807.338,00 |
| 30.12.2025 | 13,21 | 13,30 | 13,21 | 13,23 | 0,61% | 2.736.582,00 |
| 29.12.2025 | 13,11 | 13,19 | 13,08 | 13,15 | 0,23% | 3.564.141,00 |
| 26.12.2025 | 13,08 | 13,12 | 13,06 | 13,12 | 0,15% | 1.510.458,00 |
| 24.12.2025 | 13,07 | 13,11 | 13,03 | 13,10 | 0,31% | 918.259,00 |
| 23.12.2025 | 12,99 | 13,07 | 12,98 | 13,06 | 1,40% | 2.932.240,00 |
| 22.12.2025 | 12,88 | 12,96 | 12,83 | 12,88 | 0,23% | 3.279.694,00 |
| 19.12.2025 | 12,88 | 12,93 | 12,82 | 12,85 | 0,47% | 2.320.485,00 |
| 18.12.2025 | 12,84 | 12,96 | 12,79 | 12,79 | -0,31% | 6.380.235,00 |
| 17.12.2025 | 12,76 | 12,86 | 12,76 | 12,83 | 1,02% | 4.314.936,00 |
| 16.12.2025 | 12,66 | 12,74 | 12,58 | 12,70 | 0,00% | 3.799.069,00 |
| 15.12.2025 | 12,70 | 12,79 | 12,68 | 12,70 | 0,87% | 3.678.403,00 |
| 12.12.2025 | 12,62 | 12,67 | 12,55 | 12,59 | 0,40% | 3.358.888,00 |
| 11.12.2025 | 12,61 | 12,70 | 12,54 | 12,54 | -0,20% | 3.668.072,00 |
| 10.12.2025 | 12,55 | 12,59 | 12,48 | 12,57 | 0,52% | 3.487.478,00 |
| 09.12.2025 | 12,65 | 12,70 | 12,45 | 12,50 | 0,00% | 4.755.066,00 |
| 08.12.2025 | 12,65 | 12,66 | 12,44 | 12,50 | 0,24% | 4.770.199,00 |
| 05.12.2025 | 12,49 | 12,51 | 12,43 | 12,47 | -1,34% | 4.989.315,00 |
| 04.12.2025 | 12,70 | 12,76 | 12,62 | 12,64 | 0,40% | 4.012.875,00 |
| 03.12.2025 | 12,57 | 12,64 | 12,54 | 12,59 | 1,70% | 8.065.749,00 |
| 02.12.2025 | 12,43 | 12,49 | 12,32 | 12,38 | 2,02% | 6.063.908,00 |
| 01.12.2025 | 12,41 | 12,42 | 12,12 | 12,14 | -2,69% | 3.956.548,00 |
| 28.11.2025 | 12,46 | 12,50 | 12,43 | 12,47 | -0,08% | 4.008.797,00 |
| 26.11.2025 | 12,30 | 12,49 | 12,30 | 12,48 | 2,13% | 5.984.214,00 |
| 25.11.2025 | 12,12 | 12,26 | 12,11 | 12,22 | 3,21% | 5.894.134,00 |
| 24.11.2025 | 11,72 | 11,86 | 11,71 | 11,84 | -2,23% | 7.701.752,00 |
| 21.11.2025 | 11,87 | 12,14 | 11,87 | 12,11 | 2,24% | 6.758.653,00 |
| 20.11.2025 | 11,99 | 12,01 | 11,83 | 11,85 | -1,37% | 5.407.444,00 |
| 19.11.2025 | 12,11 | 12,11 | 11,94 | 12,01 | -1,96% | 4.394.947,00 |
| 18.11.2025 | 12,16 | 12,30 | 12,14 | 12,25 | 0,37% | 4.821.292,00 |
| 17.11.2025 | 12,32 | 12,37 | 12,19 | 12,21 | -0,93% | 3.700.634,00 |
| 14.11.2025 | 12,36 | 12,37 | 12,24 | 12,32 | -0,77% | 3.446.101,00 |
| 13.11.2025 | 12,33 | 12,55 | 12,31 | 12,42 | 0,36% | 4.339.112,00 |
| 12.11.2025 | 12,49 | 12,55 | 12,33 | 12,37 | -2,44% | 7.199.452,00 |
| 11.11.2025 | 12,40 | 12,72 | 12,35 | 12,68 | 8,38% | 9.122.953,00 |
| 10.11.2025 | 11,57 | 11,71 | 11,52 | 11,70 | 1,04% | 5.153.779,00 |
| 07.11.2025 | 11,47 | 11,61 | 11,45 | 11,58 | 2,12% | 5.095.471,00 |
| 06.11.2025 | 11,22 | 11,39 | 11,22 | 11,34 | 0,67% | 5.106.816,00 |
| 05.11.2025 | 11,21 | 11,31 | 11,21 | 11,27 | 0,49% | 4.434.063,00 |
| 04.11.2025 | 11,17 | 11,32 | 11,12 | 11,21 | -1,49% | 6.779.208,00 |
| 03.11.2025 | 11,64 | 11,65 | 11,36 | 11,38 | -5,56% | 8.802.312,00 |
| 31.10.2025 | 11,92 | 12,08 | 11,92 | 12,05 | 0,67% | 8.167.447,00 |
| 30.10.2025 | 11,87 | 12,00 | 11,87 | 11,97 | 0,59% | 6.687.409,00 |
| 29.10.2025 | 12,16 | 12,18 | 11,87 | 11,90 | -2,74% | 8.792.116,00 |
| 28.10.2025 | 11,90 | 12,36 | 11,87 | 12,24 | 2,82% | 16.415.561,00 |
| 27.10.2025 | 11,78 | 11,91 | 11,77 | 11,90 | 1,45% | 5.009.917,00 |
| 24.10.2025 | 11,71 | 11,76 | 11,69 | 11,73 | 0,44% | 3.444.729,00 |
| 23.10.2025 | 11,66 | 11,68 | 11,66 | 11,68 | -0,52% | - |
| 22.10.2025 | 11,60 | 11,78 | 11,59 | 11,74 | 2,00% | 7.630.965,00 |
| 21.10.2025 | 11,63 | 11,66 | 11,48 | 11,51 | -1,29% | 4.897.663,00 |
| 20.10.2025 | 11,66 | 11,67 | 11,57 | 11,66 | 0,33% | 3.785.821,00 |
| 17.10.2025 | 11,61 | 11,62 | 11,59 | 11,62 | 1,23% | - |
| 16.10.2025 | 11,43 | 11,52 | 11,38 | 11,48 | 0,70% | 3.763.919,00 |
| 15.10.2025 | 11,36 | 11,44 | 11,34 | 11,40 | 0,44% | 4.198.213,00 |