11,783$
-0,23%
Echtzeit-Aktienkurs Vodafone Group PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Vodafone Group PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 11,82 | 11,86 | 11,78 | 11,81 | -0,34% | 4.062.258,00 |
| 12.09.2025 | 11,85 | 11,89 | 11,81 | 11,85 | -0,08% | 3.541.691,00 |
| 11.09.2025 | 11,72 | 11,86 | 11,69 | 11,86 | 1,80% | 4.351.003,00 |
| 10.09.2025 | 11,72 | 11,75 | 11,64 | 11,65 | -1,77% | 4.522.947,00 |
| 09.09.2025 | 11,91 | 11,94 | 11,85 | 11,86 | 0,51% | 4.667.030,00 |
| 08.09.2025 | 11,80 | 11,83 | 11,75 | 11,80 | -0,08% | 3.607.176,00 |
| 05.09.2025 | 11,83 | 11,93 | 11,80 | 11,81 | 0,51% | 2.882.522,00 |
| 04.09.2025 | 11,85 | 11,90 | 11,73 | 11,75 | 0,51% | 3.474.349,00 |
| 03.09.2025 | 11,65 | 11,72 | 11,61 | 11,69 | -0,26% | 4.707.641,00 |
| 02.09.2025 | 11,45 | 11,73 | 11,44 | 11,72 | -2,01% | 7.941.846,00 |
| 29.08.2025 | 11,78 | 11,96 | 11,78 | 11,96 | 0,34% | 4.050.985,00 |
| 28.08.2025 | 11,79 | 11,94 | 11,75 | 11,92 | -1,16% | 5.810.379,00 |
| 27.08.2025 | 11,90 | 12,06 | 11,89 | 12,06 | 1,69% | 6.003.135,00 |
| 26.08.2025 | 11,80 | 11,90 | 11,78 | 11,86 | -0,08% | 8.681.808,00 |
| 25.08.2025 | 11,92 | 11,93 | 11,86 | 11,87 | -0,42% | 3.087.713,00 |
| 22.08.2025 | 11,90 | 11,99 | 11,90 | 11,92 | 0,51% | 4.509.156,00 |
| 21.08.2025 | 11,81 | 11,87 | 11,81 | 11,86 | -0,34% | 3.350.240,00 |
| 20.08.2025 | 11,79 | 11,92 | 11,79 | 11,90 | 1,62% | 6.689.953,00 |
| 19.08.2025 | 11,75 | 11,80 | 11,70 | 11,71 | 0,09% | 3.658.008,00 |
| 18.08.2025 | 11,67 | 11,75 | 11,65 | 11,70 | 0,26% | 3.982.087,00 |
| 15.08.2025 | 11,62 | 11,69 | 11,62 | 11,67 | 0,26% | 3.318.164,00 |
| 14.08.2025 | 11,63 | 11,65 | 11,59 | 11,64 | -0,09% | 3.232.493,00 |
| 13.08.2025 | 11,64 | 11,68 | 11,60 | 11,65 | 0,95% | 4.892.253,00 |
| 12.08.2025 | 11,55 | 11,61 | 11,52 | 11,54 | 0,00% | 5.085.480,00 |
| 11.08.2025 | 11,48 | 11,54 | 11,47 | 11,54 | 1,58% | 5.032.811,00 |
| 08.08.2025 | 11,37 | 11,40 | 11,34 | 11,36 | 0,89% | 4.411.406,00 |
| 07.08.2025 | 11,04 | 11,26 | 11,00 | 11,26 | -0,35% | 6.193.612,00 |
| 06.08.2025 | 11,38 | 11,49 | 11,28 | 11,30 | 1,80% | 7.433.956,00 |
| 05.08.2025 | 10,98 | 11,12 | 10,98 | 11,10 | 0,54% | 7.182.293,00 |
| 04.08.2025 | 10,97 | 11,07 | 10,97 | 11,04 | 0,73% | 7.708.651,00 |
| 01.08.2025 | 10,96 | 11,01 | 10,89 | 10,96 | 1,34% | 10.487.994,00 |
| 31.07.2025 | 10,73 | 10,84 | 10,66 | 10,82 | -2,22% | 8.872.078,00 |
| 30.07.2025 | 11,02 | 11,12 | 11,02 | 11,06 | -0,45% | 4.728.488,00 |
| 29.07.2025 | 11,02 | 11,12 | 10,96 | 11,11 | -0,45% | 7.603.558,00 |
| 28.07.2025 | 11,14 | 11,22 | 11,10 | 11,16 | -2,36% | 6.357.568,00 |
| 25.07.2025 | 11,38 | 11,44 | 11,30 | 11,43 | -0,78% | 6.520.444,00 |
| 24.07.2025 | 11,63 | 11,67 | 11,51 | 11,52 | 1,95% | 11.414.243,00 |
| 23.07.2025 | 11,16 | 11,30 | 11,16 | 11,30 | -0,18% | 8.031.178,00 |
| 22.07.2025 | 11,22 | 11,33 | 11,21 | 11,32 | 1,71% | 8.396.899,00 |
| 21.07.2025 | 11,03 | 11,20 | 11,03 | 11,13 | 1,46% | 5.930.683,00 |
| 18.07.2025 | 10,98 | 11,03 | 10,95 | 10,97 | 0,27% | 6.237.296,00 |
| 17.07.2025 | 10,90 | 10,97 | 10,89 | 10,94 | -0,64% | 4.981.737,00 |
| 16.07.2025 | 10,89 | 11,02 | 10,88 | 11,01 | 1,94% | 9.295.871,00 |
| 15.07.2025 | 10,85 | 10,86 | 10,74 | 10,80 | -0,92% | 6.731.752,00 |
| 14.07.2025 | 10,94 | 11,00 | 10,88 | 10,90 | 0,55% | 6.315.562,00 |
| 11.07.2025 | 10,86 | 10,88 | 10,79 | 10,84 | -0,64% | 6.052.344,00 |
| 10.07.2025 | 10,87 | 10,96 | 10,84 | 10,91 | 0,28% | 5.622.852,00 |
| 09.07.2025 | 10,94 | 10,97 | 10,87 | 10,88 | 0,09% | 7.576.748,00 |
| 08.07.2025 | 10,83 | 10,88 | 10,81 | 10,87 | -0,46% | 7.445.487,00 |
| 07.07.2025 | 11,01 | 11,03 | 10,90 | 10,92 | 1,30% | 12.281.375,00 |
| 03.07.2025 | 10,75 | 10,81 | 10,74 | 10,78 | 1,03% | 7.778.356,00 |
| 02.07.2025 | 10,67 | 10,71 | 10,61 | 10,67 | -2,15% | 13.559.586,00 |
| 01.07.2025 | 10,84 | 10,93 | 10,81 | 10,91 | 2,39% | 11.219.913,00 |
| 30.06.2025 | 10,53 | 10,67 | 10,52 | 10,65 | 0,95% | 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 |