11,041$
0,01%
Echtzeit-Aktienkurs Vodafone Group PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Vodafone Group PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 11,03 | 11,06 | 10,98 | 11,04 | -0,05% | 3.002.994,00 |
| 30.03.2023 | 11,05 | 11,11 | 11,02 | 11,04 | 0,18% | 2.609.098,00 |
| 29.03.2023 | 11,02 | 11,08 | 10,99 | 11,02 | 1,47% | 4.065.557,00 |
| 28.03.2023 | 10,83 | 10,96 | 10,82 | 10,86 | -0,46% | 5.628.036,00 |
| 27.03.2023 | 10,90 | 10,97 | 10,87 | 10,91 | 0,55% | 2.968.496,00 |
| 24.03.2023 | 10,84 | 10,87 | 10,73 | 10,85 | -1,72% | 3.791.808,00 |
| 23.03.2023 | 11,16 | 11,21 | 10,96 | 11,04 | -0,18% | 4.087.113,00 |
| 22.03.2023 | 11,12 | 11,27 | 11,05 | 11,06 | -1,69% | 4.786.112,00 |
| 21.03.2023 | 11,23 | 11,31 | 11,22 | 11,25 | -0,27% | 3.753.867,00 |
| 20.03.2023 | 11,16 | 11,34 | 11,14 | 11,28 | 3,01% | 4.663.690,00 |
| 17.03.2023 | 11,03 | 11,08 | 10,89 | 10,95 | -2,58% | 7.163.182,00 |
| 16.03.2023 | 11,08 | 11,25 | 11,07 | 11,24 | -1,23% | 6.613.557,00 |
| 15.03.2023 | 11,33 | 11,43 | 11,20 | 11,38 | -2,74% | 8.861.893,00 |
| 14.03.2023 | 11,73 | 11,74 | 11,60 | 11,70 | 1,04% | 6.301.399,00 |
| 13.03.2023 | 11,64 | 11,72 | 11,50 | 11,58 | -1,70% | 9.053.494,00 |
| 10.03.2023 | 11,81 | 11,88 | 11,69 | 11,78 | 1,82% | 8.017.263,00 |
| 09.03.2023 | 11,57 | 11,85 | 11,56 | 11,57 | -0,17% | 11.200.774,00 |
| 08.03.2023 | 11,67 | 11,71 | 11,44 | 11,59 | 0,35% | 22.834.208,00 |
| 07.03.2023 | 11,85 | 11,87 | 11,53 | 11,55 | -2,78% | 18.191.471,00 |
| 06.03.2023 | 12,09 | 12,14 | 11,84 | 11,88 | -1,82% | 18.127.353,00 |
| 03.03.2023 | 12,00 | 12,12 | 11,98 | 12,10 | 1,60% | 4.687.242,00 |
| 02.03.2023 | 11,85 | 11,93 | 11,80 | 11,91 | -0,42% | 3.609.230,00 |
| 01.03.2023 | 12,05 | 12,05 | 11,91 | 11,96 | -0,08% | 5.025.427,00 |
| 28.02.2023 | 12,18 | 12,18 | 11,97 | 11,97 | -0,75% | 7.313.918,00 |
| 27.02.2023 | 11,99 | 12,16 | 11,97 | 12,06 | 3,25% | 7.636.820,00 |
| 24.02.2023 | 11,86 | 11,87 | 11,61 | 11,68 | -1,68% | 17.765.754,00 |
| 23.02.2023 | 11,98 | 12,01 | 11,79 | 11,88 | -1,00% | 15.264.525,00 |
| 22.02.2023 | 12,18 | 12,24 | 11,93 | 12,00 | -2,68% | 12.509.333,00 |
| 21.02.2023 | 12,32 | 12,36 | 12,27 | 12,33 | -0,40% | 4.116.720,00 |
| 17.02.2023 | 12,30 | 12,42 | 12,27 | 12,38 | 1,48% | 5.039.680,00 |
| 16.02.2023 | 12,26 | 12,36 | 12,17 | 12,20 | -1,69% | 7.804.544,00 |
| 15.02.2023 | 11,84 | 12,53 | 11,83 | 12,41 | 2,99% | 17.511.507,00 |
| 14.02.2023 | 11,87 | 12,05 | 11,78 | 12,05 | 3,17% | 13.295.770,00 |
| 13.02.2023 | 11,08 | 11,74 | 11,06 | 11,68 | 4,85% | 22.420.936,00 |
| 10.02.2023 | 11,09 | 11,14 | 11,05 | 11,14 | 0,81% | 3.816.066,00 |
| 09.02.2023 | 11,26 | 11,27 | 11,01 | 11,05 | -1,25% | 4.635.120,00 |
| 08.02.2023 | 11,19 | 11,23 | 11,12 | 11,19 | 1,08% | 5.334.312,00 |
| 07.02.2023 | 10,94 | 11,11 | 10,90 | 11,07 | 1,00% | 7.403.900,00 |
| 06.02.2023 | 11,00 | 11,01 | 10,86 | 10,96 | -0,09% | 9.324.515,00 |
| 03.02.2023 | 11,32 | 11,32 | 10,94 | 10,97 | -5,59% | 12.870.782,00 |
| 02.02.2023 | 11,55 | 11,70 | 11,53 | 11,62 | 1,75% | 6.755.517,00 |
| 01.02.2023 | 11,25 | 11,47 | 11,20 | 11,42 | -1,38% | 7.084.292,00 |
| 31.01.2023 | 11,53 | 11,59 | 11,48 | 11,58 | -0,34% | 6.981.858,00 |
| 30.01.2023 | 11,56 | 11,65 | 11,55 | 11,62 | 0,09% | 7.799.047,00 |
| 27.01.2023 | 11,41 | 11,63 | 11,39 | 11,61 | 1,31% | 5.144.295,00 |
| 26.01.2023 | 11,50 | 11,51 | 11,39 | 11,46 | -0,52% | 4.696.936,00 |
| 25.01.2023 | 11,29 | 11,53 | 11,29 | 11,52 | 1,77% | 5.560.764,00 |
| 24.01.2023 | 11,28 | 11,38 | 11,27 | 11,32 | -0,35% | 4.268.762,00 |
| 23.01.2023 | 11,33 | 11,40 | 11,31 | 11,36 | -0,79% | 5.028.620,00 |
| 20.01.2023 | 11,30 | 11,46 | 11,26 | 11,45 | 2,14% | 5.325.481,00 |
| 19.01.2023 | 11,16 | 11,24 | 11,09 | 11,21 | 0,36% | 5.469.507,00 |
| 18.01.2023 | 11,38 | 11,39 | 11,16 | 11,17 | -2,19% | 7.018.956,00 |
| 17.01.2023 | 11,40 | 11,51 | 11,28 | 11,42 | -1,49% | 11.497.208,00 |
| 16.01.2023 | 11,58 | 11,60 | 11,58 | 11,59 | 3,24% | - |
| 13.01.2023 | 11,15 | 11,26 | 11,13 | 11,23 | -0,44% | 6.586.037,00 |
| 12.01.2023 | 11,15 | 11,30 | 11,10 | 11,28 | 5,72% | 11.132.044,00 |
| 11.01.2023 | 10,75 | 10,77 | 10,60 | 10,67 | -0,65% | 9.938.706,00 |
| 10.01.2023 | 10,69 | 10,75 | 10,63 | 10,74 | 0,00% | 11.980.345,00 |
| 09.01.2023 | 10,83 | 10,89 | 10,72 | 10,74 | -0,09% | 10.002.985,00 |
| 06.01.2023 | 10,59 | 10,80 | 10,58 | 10,75 | 1,61% | 6.186.523,00 |
| 05.01.2023 | 10,54 | 10,63 | 10,50 | 10,58 | -0,19% | 5.620.445,00 |
| 04.01.2023 | 10,51 | 10,64 | 10,48 | 10,60 | 2,32% | 9.673.843,00 |
| 03.01.2023 | 10,29 | 10,38 | 10,25 | 10,36 | 2,37% | 9.242.129,00 |
| 30.12.2022 | 10,16 | 10,20 | 10,02 | 10,12 | -0,88% | 6.577.758,00 |
| 29.12.2022 | 10,17 | 10,27 | 10,16 | 10,21 | 1,49% | 7.356.919,00 |
| 28.12.2022 | 10,23 | 10,28 | 10,05 | 10,06 | -0,59% | 10.243.917,00 |
| 27.12.2022 | 10,15 | 10,15 | 9,99 | 10,12 | 0,00% | 9.405.549,00 |
| 23.12.2022 | 10,08 | 10,14 | 10,02 | 10,12 | 0,40% | 5.914.211,00 |
| 22.12.2022 | 10,09 | 10,11 | 9,94 | 10,08 | -0,79% | 7.531.622,00 |
| 21.12.2022 | 10,19 | 10,26 | 10,14 | 10,16 | 0,59% | 8.301.830,00 |
| 20.12.2022 | 10,21 | 10,23 | 10,08 | 10,10 | -0,79% | 9.095.853,00 |
| 19.12.2022 | 10,33 | 10,34 | 10,16 | 10,18 | 0,00% | 10.660.131,00 |
| 16.12.2022 | 10,26 | 10,29 | 10,13 | 10,18 | -2,77% | 10.718.109,00 |
| 15.12.2022 | 10,60 | 10,66 | 10,47 | 10,47 | -1,78% | 12.774.363,00 |
| 14.12.2022 | 10,71 | 10,78 | 10,59 | 10,66 | 0,95% | 13.933.990,00 |
| 13.12.2022 | 10,84 | 10,86 | 10,55 | 10,56 | -1,31% | 13.550.291,00 |
| 12.12.2022 | 10,69 | 10,71 | 10,63 | 10,70 | 1,13% | 7.965.105,00 |
| 09.12.2022 | 10,58 | 10,71 | 10,58 | 10,58 | 0,95% | 7.913.112,00 |
| 08.12.2022 | 10,52 | 10,58 | 10,47 | 10,48 | -1,87% | 9.576.755,00 |
| 07.12.2022 | 11,04 | 11,04 | 10,66 | 10,68 | -1,66% | 11.280.438,00 |
| 06.12.2022 | 10,89 | 11,04 | 10,80 | 10,86 | -1,81% | 12.192.004,00 |
| 05.12.2022 | 11,20 | 11,24 | 11,03 | 11,06 | -1,69% | 8.475.366,00 |
| 02.12.2022 | 11,30 | 11,32 | 11,19 | 11,25 | -0,27% | 6.375.281,00 |
| 01.12.2022 | 11,33 | 11,43 | 11,25 | 11,28 | 0,45% | 6.951.317,00 |
| 30.11.2022 | 11,10 | 11,25 | 10,96 | 11,23 | 0,99% | 10.538.293,00 |
| 29.11.2022 | 11,06 | 11,13 | 11,05 | 11,12 | 0,18% | 6.033.030,00 |
| 28.11.2022 | 11,32 | 11,34 | 11,09 | 11,10 | -1,51% | 8.873.056,00 |
| 25.11.2022 | 11,31 | 11,34 | 11,27 | 11,27 | 2,08% | 5.536.216,00 |
| 23.11.2022 | 11,00 | 11,12 | 10,96 | 11,04 | -2,90% | 9.547.731,00 |
| 22.11.2022 | 11,40 | 11,45 | 11,31 | 11,37 | -1,98% | 10.935.194,00 |
| 21.11.2022 | 11,78 | 11,81 | 11,60 | 11,60 | -0,77% | 8.843.499,00 |
| 18.11.2022 | 11,73 | 11,79 | 11,63 | 11,69 | 1,21% | 8.438.996,00 |
| 17.11.2022 | 11,49 | 11,59 | 11,49 | 11,55 | -0,60% | 8.295.467,00 |
| 16.11.2022 | 11,58 | 11,74 | 11,57 | 11,62 | 1,31% | 13.545.108,00 |
| 15.11.2022 | 11,82 | 11,85 | 11,39 | 11,47 | -6,82% | 13.606.312,00 |
| 14.11.2022 | 12,39 | 12,48 | 12,31 | 12,31 | -1,28% | 8.887.264,00 |
| 11.11.2022 | 12,33 | 12,50 | 12,22 | 12,47 | 0,00% | 6.345.532,00 |
| 10.11.2022 | 12,55 | 12,65 | 12,39 | 12,47 | 4,53% | 7.630.066,00 |
| 09.11.2022 | 12,01 | 12,06 | 11,91 | 11,93 | -3,56% | 6.782.080,00 |
| 08.11.2022 | 12,37 | 12,65 | 12,27 | 12,37 | 1,31% | 10.447.670,00 |