8,498$
0,93%
Echtzeit-Aktienkurs Vodafone Group PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Vodafone Group PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.12.2024 | 8,38 | 8,47 | 8,38 | 8,43 | 0,12% | 7.551.697,00 |
| 26.12.2024 | 8,40 | 8,47 | 8,40 | 8,42 | -0,12% | 4.512.007,00 |
| 24.12.2024 | 8,43 | 8,48 | 8,38 | 8,43 | 0,72% | 1.840.370,00 |
| 23.12.2024 | 8,32 | 8,38 | 8,28 | 8,37 | -0,24% | 9.703.922,00 |
| 20.12.2024 | 8,28 | 8,42 | 8,27 | 8,39 | 0,12% | 12.629.653,00 |
| 19.12.2024 | 8,41 | 8,45 | 8,37 | 8,38 | -0,25% | 9.057.791,00 |
| 18.12.2024 | 8,48 | 8,55 | 8,34 | 8,40 | -2,65% | 11.933.199,00 |
| 17.12.2024 | 8,57 | 8,66 | 8,54 | 8,63 | 0,70% | 9.892.640,00 |
| 16.12.2024 | 8,62 | 8,67 | 8,56 | 8,57 | -1,38% | 6.272.221,00 |
| 13.12.2024 | 8,70 | 8,71 | 8,66 | 8,69 | 0,12% | 6.064.459,00 |
| 12.12.2024 | 8,75 | 8,80 | 8,67 | 8,68 | -1,03% | 5.358.609,00 |
| 11.12.2024 | 8,83 | 8,85 | 8,76 | 8,77 | -0,79% | 8.326.846,00 |
| 10.12.2024 | 8,93 | 8,93 | 8,84 | 8,84 | -0,90% | 6.051.280,00 |
| 09.12.2024 | 9,02 | 9,05 | 8,91 | 8,92 | -2,73% | 7.846.031,00 |
| 06.12.2024 | 9,23 | 9,23 | 9,08 | 9,17 | 1,21% | 6.853.149,00 |
| 05.12.2024 | 8,97 | 9,12 | 8,96 | 9,06 | 3,42% | 9.591.922,00 |
| 04.12.2024 | 8,82 | 8,86 | 8,76 | 8,76 | -0,79% | 6.831.352,00 |
| 03.12.2024 | 8,93 | 8,95 | 8,83 | 8,83 | -0,45% | 5.436.219,00 |
| 02.12.2024 | 9,00 | 9,00 | 8,87 | 8,87 | -1,11% | 8.608.459,00 |
| 29.11.2024 | 8,99 | 9,00 | 8,91 | 8,97 | 0,00% | 5.351.497,00 |
| 27.11.2024 | 8,91 | 9,03 | 8,91 | 8,97 | 1,24% | 5.214.501,00 |
| 26.11.2024 | 8,96 | 8,97 | 8,84 | 8,86 | -0,56% | 5.462.885,00 |
| 25.11.2024 | 8,87 | 8,94 | 8,85 | 8,91 | 2,06% | 9.600.902,00 |
| 22.11.2024 | 8,73 | 8,75 | 8,69 | 8,73 | -1,24% | 6.563.347,00 |
| 21.11.2024 | 8,93 | 8,95 | 8,81 | 8,84 | -1,12% | 5.493.050,00 |
| 20.11.2024 | 8,98 | 8,99 | 8,92 | 8,94 | 0,22% | 5.416.801,00 |
| 19.11.2024 | 8,86 | 8,94 | 8,81 | 8,92 | 0,00% | 6.643.829,00 |
| 18.11.2024 | 8,87 | 8,94 | 8,86 | 8,92 | 1,71% | 5.592.128,00 |
| 15.11.2024 | 8,78 | 8,81 | 8,73 | 8,77 | 1,04% | 5.215.649,00 |
| 14.11.2024 | 8,74 | 8,80 | 8,68 | 8,68 | -0,80% | 6.772.226,00 |
| 13.11.2024 | 8,64 | 8,80 | 8,59 | 8,75 | 3,31% | 9.368.015,00 |
| 12.11.2024 | 8,76 | 8,77 | 8,43 | 8,47 | -9,12% | 17.724.275,00 |
| 11.11.2024 | 9,29 | 9,40 | 9,26 | 9,32 | 0,11% | 5.708.346,00 |
| 08.11.2024 | 9,27 | 9,34 | 9,25 | 9,31 | -0,11% | 6.738.683,00 |
| 07.11.2024 | 9,32 | 9,37 | 9,26 | 9,32 | 0,11% | 3.094.906,00 |
| 06.11.2024 | 9,27 | 9,34 | 9,18 | 9,31 | -1,06% | 4.355.154,00 |
| 05.11.2024 | 9,48 | 9,49 | 9,39 | 9,41 | 0,97% | 4.542.554,00 |
| 04.11.2024 | 9,41 | 9,41 | 9,31 | 9,32 | -0,32% | 3.530.592,00 |
| 01.11.2024 | 9,41 | 9,43 | 9,33 | 9,35 | 0,86% | 3.889.356,00 |
| 31.10.2024 | 9,30 | 9,34 | 9,21 | 9,27 | -1,28% | 4.797.351,00 |
| 30.10.2024 | 9,29 | 9,46 | 9,26 | 9,39 | 1,19% | 8.474.719,00 |
| 29.10.2024 | 9,35 | 9,39 | 9,25 | 9,28 | -2,73% | 6.606.258,00 |
| 28.10.2024 | 9,51 | 9,57 | 9,50 | 9,54 | 0,63% | 3.726.199,00 |
| 25.10.2024 | 9,56 | 9,58 | 9,47 | 9,48 | -0,32% | 3.819.945,00 |
| 24.10.2024 | 9,53 | 9,59 | 9,47 | 9,51 | 0,53% | 2.874.014,00 |
| 23.10.2024 | 9,43 | 9,48 | 9,42 | 9,46 | -0,94% | 4.016.464,00 |
| 22.10.2024 | 9,51 | 9,59 | 9,49 | 9,55 | -0,83% | 4.619.958,00 |
| 21.10.2024 | 9,76 | 9,79 | 9,63 | 9,63 | -1,33% | 3.549.789,00 |
| 18.10.2024 | 9,74 | 9,79 | 9,72 | 9,76 | 0,31% | 2.949.859,00 |
| 17.10.2024 | 9,70 | 9,75 | 9,68 | 9,73 | -1,22% | 3.658.525,00 |
| 16.10.2024 | 9,78 | 9,88 | 9,78 | 9,85 | 2,07% | 3.376.731,00 |
| 15.10.2024 | 9,65 | 9,73 | 9,64 | 9,65 | -0,31% | 3.958.308,00 |
| 14.10.2024 | 9,61 | 9,69 | 9,60 | 9,68 | 0,31% | 2.536.249,00 |
| 11.10.2024 | 9,66 | 9,68 | 9,63 | 9,65 | -0,92% | 2.644.140,00 |
| 10.10.2024 | 9,76 | 9,76 | 9,67 | 9,74 | 0,10% | 2.301.716,00 |
| 09.10.2024 | 9,64 | 9,75 | 9,63 | 9,73 | 0,78% | 3.562.419,00 |
| 08.10.2024 | 9,69 | 9,70 | 9,63 | 9,66 | -0,36% | 3.298.036,00 |
| 07.10.2024 | 9,72 | 9,74 | 9,64 | 9,69 | 0,31% | 3.478.128,00 |
| 04.10.2024 | 9,62 | 9,71 | 9,62 | 9,66 | -0,31% | 3.593.920,00 |
| 03.10.2024 | 9,65 | 9,72 | 9,56 | 9,69 | -0,51% | 5.080.332,00 |
| 02.10.2024 | 9,76 | 9,79 | 9,71 | 9,74 | -2,11% | 4.144.750,00 |
| 01.10.2024 | 10,00 | 10,01 | 9,88 | 9,95 | -0,60% | 3.881.060,00 |
| 30.09.2024 | 10,08 | 10,10 | 9,98 | 10,01 | -0,79% | 3.238.145,00 |
| 27.09.2024 | 10,06 | 10,11 | 10,06 | 10,09 | 0,40% | 3.211.617,00 |
| 26.09.2024 | 10,06 | 10,09 | 10,00 | 10,05 | -0,10% | 3.695.059,00 |
| 25.09.2024 | 10,10 | 10,12 | 10,04 | 10,06 | -0,40% | 4.446.156,00 |
| 24.09.2024 | 10,07 | 10,13 | 10,05 | 10,10 | -0,10% | 2.865.142,00 |
| 23.09.2024 | 10,08 | 10,12 | 10,06 | 10,11 | 1,00% | 3.487.491,00 |
| 20.09.2024 | 10,03 | 10,06 | 9,97 | 10,01 | -0,50% | 7.638.398,00 |
| 19.09.2024 | 10,05 | 10,09 | 9,96 | 10,06 | -1,66% | 5.321.975,00 |
| 18.09.2024 | 10,22 | 10,39 | 10,21 | 10,23 | 0,49% | 5.187.150,00 |
| 17.09.2024 | 10,28 | 10,28 | 10,10 | 10,18 | -1,64% | 5.087.040,00 |
| 16.09.2024 | 10,20 | 10,37 | 10,20 | 10,35 | 1,77% | 4.498.596,00 |
| 13.09.2024 | 10,13 | 10,20 | 10,13 | 10,17 | 1,45% | 4.756.774,00 |
| 12.09.2024 | 9,96 | 10,05 | 9,93 | 10,03 | -0,15% | 3.923.577,00 |
| 11.09.2024 | 9,91 | 10,05 | 9,90 | 10,04 | 2,03% | 4.743.120,00 |
| 10.09.2024 | 9,91 | 9,93 | 9,78 | 9,84 | -1,70% | 2.950.163,00 |
| 09.09.2024 | 9,98 | 10,02 | 9,95 | 10,01 | 0,40% | 4.115.425,00 |
| 06.09.2024 | 10,16 | 10,16 | 9,94 | 9,97 | -2,25% | 6.219.144,00 |
| 05.09.2024 | 10,28 | 10,29 | 10,18 | 10,20 | 2,20% | 6.251.786,00 |
| 04.09.2024 | 9,94 | 10,07 | 9,94 | 9,98 | 1,32% | 5.595.328,00 |
| 03.09.2024 | 9,92 | 9,96 | 9,83 | 9,85 | 0,82% | 7.359.665,00 |
| 30.08.2024 | 9,72 | 9,77 | 9,68 | 9,77 | 1,03% | 7.554.434,00 |
| 29.08.2024 | 9,80 | 9,81 | 9,66 | 9,67 | -1,43% | 5.304.506,00 |
| 28.08.2024 | 9,79 | 9,85 | 9,79 | 9,81 | -0,41% | 5.115.134,00 |
| 27.08.2024 | 9,84 | 9,86 | 9,81 | 9,85 | 1,91% | 5.701.054,00 |
| 26.08.2024 | 9,69 | 9,71 | 9,66 | 9,67 | -0,57% | 2.548.427,00 |
| 23.08.2024 | 9,63 | 9,75 | 9,61 | 9,72 | 1,78% | 9.538.549,00 |
| 22.08.2024 | 9,61 | 9,62 | 9,54 | 9,55 | -0,21% | 3.640.519,00 |
| 21.08.2024 | 9,60 | 9,60 | 9,55 | 9,57 | 0,42% | 3.645.229,00 |
| 20.08.2024 | 9,58 | 9,61 | 9,52 | 9,53 | -1,95% | 7.330.935,00 |
| 19.08.2024 | 9,71 | 9,77 | 9,67 | 9,72 | 0,93% | 6.218.147,00 |
| 16.08.2024 | 9,52 | 9,64 | 9,50 | 9,63 | 0,78% | 4.326.576,00 |
| 15.08.2024 | 9,66 | 9,66 | 9,52 | 9,56 | 0,16% | 4.615.322,00 |
| 14.08.2024 | 9,54 | 9,57 | 9,51 | 9,54 | 0,74% | 3.950.938,00 |
| 13.08.2024 | 9,45 | 9,48 | 9,42 | 9,47 | 0,21% | 5.445.118,00 |
| 12.08.2024 | 9,52 | 9,57 | 9,45 | 9,45 | 0,11% | 5.169.445,00 |
| 09.08.2024 | 9,42 | 9,46 | 9,40 | 9,44 | 0,43% | 2.481.442,00 |
| 08.08.2024 | 9,29 | 9,42 | 9,26 | 9,40 | 2,40% | 5.479.802,00 |
| 07.08.2024 | 9,25 | 9,34 | 9,17 | 9,18 | 2,68% | 4.519.242,00 |