16,251$
3,58%
Echtzeit-Aktienkurs Vodafone Group PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Vodafone Group PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 16,09 | 16,23 | 16,06 | 16,20 | 3,25% | 4.409.506,00 |
| 07.05.2026 | 16,02 | 16,05 | 15,68 | 15,69 | -2,73% | 4.758.472,00 |
| 06.05.2026 | 15,98 | 16,14 | 15,98 | 16,13 | 2,41% | 4.343.088,00 |
| 05.05.2026 | 15,74 | 15,84 | 15,65 | 15,75 | -1,87% | 4.826.020,00 |
| 04.05.2026 | 15,90 | 16,09 | 15,75 | 16,05 | -0,62% | 5.817.513,00 |
| 01.05.2026 | 15,90 | 16,22 | 15,85 | 16,15 | 2,22% | 14.702.639,00 |
| 30.04.2026 | 15,66 | 15,88 | 15,64 | 15,80 | 3,00% | 4.969.024,00 |
| 29.04.2026 | 15,36 | 15,45 | 15,32 | 15,34 | -0,97% | 2.406.495,00 |
| 28.04.2026 | 15,45 | 15,52 | 15,36 | 15,49 | -0,13% | 2.182.706,00 |
| 27.04.2026 | 15,60 | 15,67 | 15,49 | 15,51 | -0,77% | 2.105.580,00 |
| 24.04.2026 | 15,65 | 15,70 | 15,57 | 15,63 | 0,06% | 2.281.546,00 |
| 23.04.2026 | 15,50 | 15,64 | 15,49 | 15,62 | 2,06% | 2.538.330,00 |
| 22.04.2026 | 15,40 | 15,45 | 15,27 | 15,31 | 0,76% | 3.289.928,00 |
| 21.04.2026 | 15,53 | 15,53 | 15,17 | 15,19 | -2,94% | 4.991.265,00 |
| 20.04.2026 | 15,61 | 15,75 | 15,57 | 15,65 | 1,10% | 3.349.813,00 |
| 17.04.2026 | 15,27 | 15,51 | 15,19 | 15,48 | -1,46% | 5.460.571,00 |
| 16.04.2026 | 15,47 | 15,75 | 15,45 | 15,71 | 0,77% | 3.736.211,00 |
| 15.04.2026 | 15,71 | 15,75 | 15,42 | 15,59 | -0,19% | 6.722.835,00 |
| 14.04.2026 | 15,56 | 15,68 | 15,51 | 15,62 | -0,19% | 4.009.878,00 |
| 13.04.2026 | 15,66 | 15,67 | 15,53 | 15,65 | -0,25% | 5.918.202,00 |
| 10.04.2026 | 15,80 | 15,90 | 15,63 | 15,69 | -1,01% | 6.338.367,00 |
| 09.04.2026 | 15,85 | 15,94 | 15,77 | 15,85 | 0,48% | 2.266.042,00 |
| 08.04.2026 | 15,66 | 15,78 | 15,54 | 15,78 | 3,07% | 4.153.251,00 |
| 07.04.2026 | 15,31 | 15,45 | 15,21 | 15,31 | 1,09% | 4.327.361,00 |
| 06.04.2026 | 15,15 | 15,25 | 15,09 | 15,14 | -0,46% | 1.591.322,00 |
| 02.04.2026 | 15,05 | 15,26 | 15,03 | 15,21 | 0,53% | 2.086.216,00 |
| 01.04.2026 | 15,19 | 15,20 | 15,04 | 15,13 | 0,73% | 3.898.380,00 |
| 31.03.2026 | 15,16 | 15,19 | 14,81 | 15,02 | 2,18% | 4.999.315,00 |
| 30.03.2026 | 14,71 | 14,84 | 14,64 | 14,70 | 1,45% | 3.983.490,00 |
| 27.03.2026 | 14,65 | 14,81 | 14,47 | 14,49 | -0,96% | 3.389.743,00 |
| 26.03.2026 | 14,75 | 14,80 | 14,63 | 14,63 | -0,61% | 3.795.357,00 |
| 25.03.2026 | 14,73 | 14,80 | 14,69 | 14,72 | 0,41% | 2.256.016,00 |
| 24.03.2026 | 14,38 | 14,72 | 14,38 | 14,66 | 1,24% | 3.086.552,00 |
| 23.03.2026 | 14,41 | 14,65 | 14,39 | 14,48 | 1,05% | 3.922.739,00 |
| 20.03.2026 | 14,59 | 14,66 | 14,21 | 14,33 | -0,62% | 4.620.529,00 |
| 19.03.2026 | 14,29 | 14,48 | 14,27 | 14,42 | 0,35% | 3.880.635,00 |
| 18.03.2026 | 14,56 | 14,57 | 14,37 | 14,37 | -2,58% | 2.708.074,00 |
| 17.03.2026 | 14,76 | 14,81 | 14,65 | 14,75 | 1,03% | 3.139.075,00 |
| 16.03.2026 | 14,67 | 14,68 | 14,52 | 14,60 | 1,32% | 4.029.415,00 |
| 13.03.2026 | 14,66 | 14,73 | 14,36 | 14,41 | 0,70% | 4.449.512,00 |
| 12.03.2026 | 14,30 | 14,40 | 14,24 | 14,31 | -0,62% | 5.239.719,00 |
| 11.03.2026 | 14,31 | 14,47 | 14,28 | 14,40 | -0,41% | 3.179.690,00 |
| 10.03.2026 | 14,57 | 14,66 | 14,42 | 14,46 | -0,14% | 3.769.302,00 |
| 09.03.2026 | 14,15 | 14,52 | 14,09 | 14,48 | -0,21% | 3.861.547,00 |
| 06.03.2026 | 14,23 | 14,56 | 14,21 | 14,51 | -0,75% | 3.690.961,00 |
| 05.03.2026 | 14,91 | 14,91 | 14,51 | 14,62 | -2,73% | 3.417.975,00 |
| 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 |