16,228$
0,42%
Echtzeit-Aktienkurs Vodafone Group PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Vodafone Group PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 16,14 | 16,27 | 16,12 | 16,17 | 0,34% | 2.693.438,00 |
| 18.08.2026 | 16,25 | 16,30 | 16,07 | 16,12 | -0,52% | 2.709.230,00 |
| 17.08.2026 | 16,18 | 16,24 | 16,08 | 16,20 | -1,34% | 3.899.032,00 |
| 14.08.2026 | 16,28 | 16,44 | 16,26 | 16,42 | 1,23% | 2.462.486,00 |
| 13.08.2026 | 16,01 | 16,22 | 16,00 | 16,22 | 0,87% | 2.430.116,00 |
| 12.08.2026 | 16,10 | 16,14 | 16,02 | 16,08 | 1,20% | 3.918.514,00 |
| 11.08.2026 | 15,76 | 15,97 | 15,75 | 15,89 | 0,92% | 4.128.186,00 |
| 10.08.2026 | 15,82 | 15,85 | 15,74 | 15,75 | -2,75% | 3.155.757,00 |
| 07.08.2026 | 16,13 | 16,23 | 16,04 | 16,19 | 1,19% | 6.799.262,00 |
| 06.08.2026 | 15,93 | 16,05 | 15,88 | 16,00 | 4,47% | 5.747.510,00 |
| 05.08.2026 | 15,52 | 15,52 | 15,27 | 15,32 | -2,39% | 3.768.912,00 |
| 04.08.2026 | 15,74 | 15,78 | 15,59 | 15,69 | 0,48% | 7.210.548,00 |
| 03.08.2026 | 16,00 | 16,00 | 15,56 | 15,62 | -1,05% | 10.310.914,00 |
| 31.07.2026 | 15,61 | 15,88 | 15,48 | 15,78 | -2,26% | 3.359.364,00 |
| 30.07.2026 | 16,18 | 16,28 | 15,96 | 16,15 | 0,09% | 3.879.120,00 |
| 29.07.2026 | 16,25 | 16,27 | 16,08 | 16,13 | -1,53% | 3.941.721,00 |
| 28.07.2026 | 16,28 | 16,40 | 16,22 | 16,38 | 3,74% | 4.164.127,00 |
| 27.07.2026 | 15,91 | 16,09 | 15,79 | 15,79 | 4,22% | 6.003.081,00 |
| 24.07.2026 | 15,22 | 15,29 | 15,15 | 15,15 | -0,66% | 2.903.668,00 |
| 23.07.2026 | 15,43 | 15,55 | 15,22 | 15,25 | -1,68% | 3.299.419,00 |
| 22.07.2026 | 15,67 | 15,72 | 15,50 | 15,51 | 1,64% | 3.680.440,00 |
| 21.07.2026 | 15,17 | 15,30 | 15,09 | 15,26 | -0,91% | 2.761.714,00 |
| 20.07.2026 | 15,46 | 15,51 | 15,35 | 15,40 | -2,16% | 3.781.864,00 |
| 17.07.2026 | 16,00 | 16,05 | 15,66 | 15,74 | 0,77% | 4.977.080,00 |
| 16.07.2026 | 15,22 | 15,64 | 15,18 | 15,62 | 3,58% | 5.279.753,00 |
| 15.07.2026 | 15,08 | 15,19 | 15,04 | 15,08 | -2,99% | 3.480.458,00 |
| 14.07.2026 | 15,73 | 15,79 | 15,50 | 15,55 | 0,48% | 4.843.058,00 |
| 13.07.2026 | 15,40 | 15,57 | 15,25 | 15,47 | 5,10% | 8.730.084,00 |
| 10.07.2026 | 14,71 | 14,85 | 14,53 | 14,72 | 12,54% | 17.052.726,00 |
| 09.07.2026 | 13,07 | 13,11 | 13,01 | 13,08 | -0,08% | 2.034.154,00 |
| 08.07.2026 | 13,05 | 13,16 | 13,03 | 13,09 | 0,31% | 3.823.672,00 |
| 07.07.2026 | 13,23 | 13,34 | 13,04 | 13,05 | -0,27% | 3.973.981,00 |
| 06.07.2026 | 13,14 | 13,19 | 13,06 | 13,09 | -0,49% | 2.482.882,00 |
| 02.07.2026 | 13,19 | 13,30 | 13,05 | 13,15 | 1,08% | 4.097.532,00 |
| 01.07.2026 | 12,91 | 13,07 | 12,88 | 13,01 | -1,63% | 5.460.792,00 |
| 30.06.2026 | 13,35 | 13,39 | 13,13 | 13,23 | -3,40% | 5.622.557,00 |
| 29.06.2026 | 13,88 | 13,89 | 13,56 | 13,69 | -1,44% | 3.808.062,00 |
| 26.06.2026 | 13,86 | 13,96 | 13,78 | 13,89 | 0,22% | 2.380.662,00 |
| 25.06.2026 | 13,81 | 13,88 | 13,75 | 13,86 | 0,36% | 2.985.047,00 |
| 24.06.2026 | 14,00 | 14,01 | 13,80 | 13,81 | -1,71% | 2.860.989,00 |
| 23.06.2026 | 14,05 | 14,10 | 14,01 | 14,05 | -0,50% | 3.842.830,00 |
| 22.06.2026 | 14,00 | 14,20 | 13,99 | 14,12 | 0,05% | 3.808.429,00 |
| 19.06.2026 | 14,16 | 14,21 | 14,11 | 14,11 | -1,31% | - |
| 18.06.2026 | 14,61 | 14,61 | 14,30 | 14,30 | -1,58% | 3.206.358,00 |
| 17.06.2026 | 14,67 | 14,78 | 14,48 | 14,53 | -2,42% | 3.522.996,00 |
| 16.06.2026 | 15,14 | 15,16 | 14,86 | 14,89 | -0,73% | 2.824.627,00 |
| 15.06.2026 | 15,13 | 15,16 | 14,99 | 15,00 | -3,41% | 2.473.247,00 |
| 12.06.2026 | 15,35 | 15,56 | 15,33 | 15,53 | 1,77% | 2.524.984,00 |
| 11.06.2026 | 15,11 | 15,33 | 15,08 | 15,26 | 1,40% | 3.114.127,00 |
| 10.06.2026 | 14,86 | 15,14 | 14,79 | 15,05 | 2,59% | 4.695.334,00 |
| 09.06.2026 | 14,95 | 14,96 | 14,61 | 14,67 | -0,91% | 6.888.069,00 |
| 08.06.2026 | 14,80 | 14,91 | 14,75 | 14,81 | 0,71% | 2.541.437,00 |
| 05.06.2026 | 14,80 | 14,85 | 14,65 | 14,70 | -2,65% | 2.463.794,00 |
| 04.06.2026 | 15,22 | 15,26 | 15,01 | 15,10 | 0,33% | 2.987.768,00 |
| 03.06.2026 | 15,21 | 15,23 | 15,03 | 15,05 | -0,46% | 3.519.232,00 |
| 02.06.2026 | 15,04 | 15,14 | 15,02 | 15,12 | 0,93% | 2.843.169,00 |
| 01.06.2026 | 14,81 | 15,02 | 14,81 | 14,98 | 0,13% | 3.321.552,00 |
| 29.05.2026 | 14,94 | 14,99 | 14,82 | 14,96 | 0,20% | 2.455.820,00 |
| 28.05.2026 | 14,96 | 15,02 | 14,88 | 14,93 | 0,50% | 2.441.901,00 |
| 27.05.2026 | 14,69 | 14,92 | 14,69 | 14,86 | 0,17% | 3.924.921,00 |
| 26.05.2026 | 14,91 | 14,95 | 14,76 | 14,83 | -0,74% | 2.939.415,00 |
| 22.05.2026 | 14,98 | 15,02 | 14,91 | 14,94 | -1,13% | 2.416.828,00 |
| 21.05.2026 | 15,03 | 15,15 | 14,91 | 15,11 | -0,92% | 3.002.146,00 |
| 20.05.2026 | 15,28 | 15,39 | 15,21 | 15,25 | 0,66% | 2.340.328,00 |
| 19.05.2026 | 15,08 | 15,19 | 15,03 | 15,15 | 1,03% | 2.809.483,00 |
| 18.05.2026 | 14,89 | 15,03 | 14,88 | 15,00 | 2,15% | 3.133.166,00 |
| 15.05.2026 | 14,79 | 14,91 | 14,67 | 14,68 | -5,17% | 3.495.211,00 |
| 14.05.2026 | 15,63 | 15,65 | 15,46 | 15,48 | -0,13% | 2.691.585,00 |
| 13.05.2026 | 15,21 | 15,58 | 15,21 | 15,50 | 2,68% | 3.024.092,00 |
| 12.05.2026 | 14,93 | 15,20 | 14,68 | 15,10 | -7,51% | 8.230.825,00 |
| 11.05.2026 | 16,54 | 16,61 | 16,30 | 16,32 | 0,74% | 4.505.336,00 |
| 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 |