9,027$
2,17%
Echtzeit-Aktienkurs Vodafone Group PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Vodafone Group PLC (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 8,84 | 8,97 | 8,84 | 8,90 | 0,79% | 6.687.586,00 |
27.03.2024 | 8,72 | 8,84 | 8,72 | 8,83 | 1,73% | 7.271.980,00 |
26.03.2024 | 8,65 | 8,70 | 8,59 | 8,68 | 1,40% | 6.876.229,00 |
25.03.2024 | 8,60 | 8,69 | 8,56 | 8,56 | -0,47% | 6.059.134,00 |
22.03.2024 | 8,72 | 8,76 | 8,59 | 8,60 | 0,00% | 10.036.190,00 |
21.03.2024 | 8,68 | 8,73 | 8,59 | 8,60 | -0,69% | 5.534.718,00 |
20.03.2024 | 8,42 | 8,67 | 8,41 | 8,66 | 2,24% | 9.351.095,00 |
19.03.2024 | 8,54 | 8,57 | 8,45 | 8,47 | -1,63% | 11.452.442,00 |
18.03.2024 | 8,75 | 8,76 | 8,58 | 8,61 | -2,38% | 12.725.073,00 |
15.03.2024 | 8,96 | 9,06 | 8,79 | 8,82 | 3,89% | 30.082.233,00 |
14.03.2024 | 8,63 | 8,63 | 8,43 | 8,49 | -0,82% | 11.383.109,00 |
13.03.2024 | 8,74 | 8,75 | 8,55 | 8,56 | -4,68% | 12.764.071,00 |
12.03.2024 | 9,21 | 9,24 | 8,93 | 8,98 | -0,99% | 11.633.702,00 |
11.03.2024 | 9,16 | 9,21 | 9,05 | 9,07 | -2,05% | 8.405.227,00 |
08.03.2024 | 9,15 | 9,29 | 9,12 | 9,26 | 2,43% | 15.433.292,00 |
07.03.2024 | 9,11 | 9,14 | 8,98 | 9,04 | 1,12% | 7.137.208,00 |
06.03.2024 | 9,12 | 9,13 | 8,89 | 8,94 | -1,00% | 11.274.612,00 |
05.03.2024 | 8,91 | 9,20 | 8,88 | 9,03 | 1,01% | 12.910.186,00 |
04.03.2024 | 8,92 | 8,99 | 8,88 | 8,94 | -1,54% | 8.202.716,00 |
01.03.2024 | 8,95 | 9,16 | 8,88 | 9,08 | 1,57% | 9.214.295,00 |
29.02.2024 | 8,94 | 8,99 | 8,77 | 8,94 | 3,11% | 11.527.887,00 |
28.02.2024 | 8,73 | 8,76 | 8,60 | 8,67 | -1,25% | 8.476.320,00 |
27.02.2024 | 8,58 | 8,80 | 8,57 | 8,78 | 3,66% | 8.616.353,00 |
26.02.2024 | 8,44 | 8,50 | 8,38 | 8,47 | 0,00% | 6.058.141,00 |
23.02.2024 | 8,27 | 8,56 | 8,20 | 8,47 | 0,83% | 13.969.145,00 |
22.02.2024 | 8,43 | 8,47 | 8,38 | 8,40 | -0,83% | 7.255.510,00 |
21.02.2024 | 8,54 | 8,55 | 8,41 | 8,47 | -1,57% | 9.217.867,00 |
20.02.2024 | 8,50 | 8,65 | 8,49 | 8,61 | 1,59% | 7.143.585,00 |
16.02.2024 | 8,48 | 8,50 | 8,34 | 8,47 | -0,24% | 7.873.103,00 |
15.02.2024 | 8,29 | 8,60 | 8,28 | 8,49 | 2,41% | 15.305.591,00 |
14.02.2024 | 8,51 | 8,58 | 8,22 | 8,29 | 0,00% | 15.385.527,00 |
13.02.2024 | 8,17 | 8,34 | 8,03 | 8,29 | 1,10% | 24.157.858,00 |
12.02.2024 | 8,08 | 8,27 | 8,07 | 8,20 | 1,74% | 6.703.526,00 |
09.02.2024 | 8,07 | 8,13 | 8,02 | 8,06 | -1,23% | 8.509.302,00 |
08.02.2024 | 8,18 | 8,21 | 8,11 | 8,16 | 0,00% | 5.665.674,00 |
07.02.2024 | 8,28 | 8,30 | 8,14 | 8,16 | -2,86% | 7.352.282,00 |
06.02.2024 | 8,40 | 8,46 | 8,37 | 8,40 | -0,59% | 6.547.526,00 |
05.02.2024 | 8,60 | 8,60 | 8,40 | 8,45 | -3,32% | 11.996.786,00 |
02.02.2024 | 8,81 | 8,82 | 8,71 | 8,74 | 0,11% | 5.992.204,00 |
01.02.2024 | 8,67 | 8,75 | 8,62 | 8,73 | 1,63% | 5.190.067,00 |
31.01.2024 | 8,67 | 8,72 | 8,58 | 8,59 | -2,94% | 7.610.598,00 |
30.01.2024 | 8,86 | 8,90 | 8,79 | 8,85 | -1,56% | 5.985.830,00 |
29.01.2024 | 8,96 | 8,99 | 8,85 | 8,99 | -0,77% | 6.161.316,00 |
26.01.2024 | 8,97 | 9,15 | 8,97 | 9,06 | 3,07% | 6.895.519,00 |
25.01.2024 | 8,79 | 8,81 | 8,71 | 8,79 | 0,11% | 4.243.972,00 |
24.01.2024 | 8,92 | 8,97 | 8,78 | 8,78 | -1,13% | 5.052.391,00 |
23.01.2024 | 8,79 | 8,90 | 8,78 | 8,88 | 1,14% | 6.360.616,00 |
22.01.2024 | 8,73 | 8,79 | 8,69 | 8,78 | 1,27% | 5.746.249,00 |
19.01.2024 | 8,56 | 8,69 | 8,54 | 8,67 | 2,60% | 9.024.311,00 |
18.01.2024 | 8,52 | 8,52 | 8,36 | 8,45 | -1,46% | 7.960.875,00 |
17.01.2024 | 8,51 | 8,58 | 8,46 | 8,58 | -0,52% | 8.080.276,00 |
16.01.2024 | 8,56 | 8,62 | 8,51 | 8,62 | -0,46% | 5.620.659,00 |
12.01.2024 | 8,65 | 8,71 | 8,64 | 8,66 | 0,58% | 6.125.372,00 |
11.01.2024 | 8,74 | 8,74 | 8,56 | 8,61 | -1,99% | 4.834.953,00 |
10.01.2024 | 8,90 | 8,90 | 8,76 | 8,79 | -1,46% | 3.723.812,00 |
09.01.2024 | 8,98 | 8,98 | 8,89 | 8,92 | -1,05% | 5.268.581,00 |
08.01.2024 | 8,89 | 9,01 | 8,88 | 9,01 | 0,33% | 6.244.084,00 |
05.01.2024 | 8,96 | 9,04 | 8,92 | 8,98 | 0,22% | 3.778.152,00 |
04.01.2024 | 8,95 | 9,02 | 8,93 | 8,96 | 1,13% | 3.571.579,00 |
03.01.2024 | 8,87 | 8,91 | 8,81 | 8,86 | 0,11% | 4.617.775,00 |
02.01.2024 | 8,78 | 8,92 | 8,76 | 8,85 | 1,72% | 7.083.250,00 |
29.12.2023 | 8,74 | 8,74 | 8,66 | 8,70 | -0,23% | 4.446.207,00 |
28.12.2023 | 8,73 | 8,77 | 8,70 | 8,72 | -0,23% | 4.901.167,00 |
27.12.2023 | 8,73 | 8,79 | 8,71 | 8,74 | -0,46% | 7.098.457,00 |
26.12.2023 | 8,73 | 8,78 | 8,65 | 8,78 | 0,57% | 4.615.762,00 |
22.12.2023 | 8,78 | 8,84 | 8,70 | 8,73 | -0,46% | 5.703.638,00 |
21.12.2023 | 8,69 | 8,80 | 8,69 | 8,77 | 3,66% | 9.449.477,00 |
20.12.2023 | 8,49 | 8,62 | 8,45 | 8,46 | -1,28% | 8.359.204,00 |
19.12.2023 | 8,57 | 8,60 | 8,47 | 8,57 | 0,94% | 11.580.214,00 |
18.12.2023 | 8,59 | 8,61 | 8,43 | 8,49 | 3,92% | 11.129.362,00 |
15.12.2023 | 8,35 | 8,40 | 8,15 | 8,17 | -3,31% | 11.349.076,00 |
14.12.2023 | 8,49 | 8,62 | 8,45 | 8,45 | 1,20% | 11.879.047,00 |
13.12.2023 | 8,23 | 8,36 | 8,11 | 8,35 | -0,24% | 10.284.131,00 |
12.12.2023 | 8,52 | 8,54 | 8,36 | 8,37 | -2,62% | 10.758.810,00 |
11.12.2023 | 8,70 | 8,71 | 8,58 | 8,60 | -1,55% | 8.236.123,00 |
08.12.2023 | 8,80 | 8,82 | 8,72 | 8,73 | -1,30% | 6.036.179,00 |
07.12.2023 | 8,90 | 8,91 | 8,80 | 8,85 | -2,21% | 9.123.097,00 |
06.12.2023 | 9,13 | 9,16 | 9,04 | 9,05 | 0,17% | 5.782.422,00 |
05.12.2023 | 9,09 | 9,11 | 9,03 | 9,03 | -0,11% | 5.236.957,00 |
04.12.2023 | 9,06 | 9,12 | 9,04 | 9,04 | -1,95% | 6.124.056,00 |
01.12.2023 | 9,03 | 9,25 | 9,03 | 9,22 | 1,82% | 8.676.342,00 |
30.11.2023 | 9,09 | 9,13 | 9,02 | 9,06 | 0,39% | 7.073.940,00 |
29.11.2023 | 8,98 | 9,12 | 8,98 | 9,02 | -0,33% | 8.665.298,00 |
28.11.2023 | 8,94 | 9,10 | 8,93 | 9,05 | 0,00% | 11.899.631,00 |
27.11.2023 | 9,04 | 9,07 | 8,98 | 9,05 | -0,88% | 9.610.281,00 |
24.11.2023 | 9,10 | 9,14 | 9,08 | 9,13 | 2,47% | 4.371.358,00 |
22.11.2023 | 8,93 | 8,97 | 8,85 | 8,91 | -4,55% | 10.417.709,00 |
21.11.2023 | 9,36 | 9,39 | 9,28 | 9,34 | -0,80% | 5.851.302,00 |
20.11.2023 | 9,33 | 9,43 | 9,32 | 9,41 | 0,43% | 4.687.265,00 |
17.11.2023 | 9,35 | 9,42 | 9,32 | 9,37 | 2,18% | 6.237.528,00 |
16.11.2023 | 9,25 | 9,32 | 9,16 | 9,17 | 0,16% | 6.798.698,00 |
15.11.2023 | 9,08 | 9,17 | 9,07 | 9,16 | 0,33% | 9.433.633,00 |
14.11.2023 | 9,39 | 9,40 | 9,11 | 9,13 | -4,15% | 10.901.846,00 |
13.11.2023 | 9,53 | 9,59 | 9,46 | 9,52 | 0,42% | 8.558.678,00 |
10.11.2023 | 9,47 | 9,49 | 9,35 | 9,48 | -0,21% | 5.737.578,00 |
09.11.2023 | 9,53 | 9,60 | 9,50 | 9,50 | 0,00% | 4.196.195,00 |
08.11.2023 | 9,49 | 9,55 | 9,46 | 9,50 | -1,14% | 4.092.943,00 |
07.11.2023 | 9,72 | 9,72 | 9,61 | 9,61 | -1,54% | 3.673.238,00 |
06.11.2023 | 9,81 | 9,83 | 9,76 | 9,76 | 0,10% | 3.668.194,00 |
03.11.2023 | 9,64 | 9,80 | 9,64 | 9,75 | 2,20% | 5.202.509,00 |