15,936$
0,35%
Echtzeit-Aktienkurs Vodafone Group PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Vodafone Group PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 15,94 | 16,06 | 15,85 | 15,88 | 0,06% | 3.960.078,00 |
| 19.10.2026 | 15,99 | 16,04 | 15,87 | 15,87 | -1,49% | 2.769.723,00 |
| 16.10.2026 | 16,17 | 16,25 | 16,08 | 16,11 | 1,70% | 3.907.807,00 |
| 15.10.2026 | 15,87 | 15,93 | 15,78 | 15,84 | 2,13% | 3.732.792,00 |
| 14.10.2026 | 15,36 | 15,52 | 15,28 | 15,51 | -0,29% | 6.634.805,00 |
| 13.10.2026 | 15,58 | 15,60 | 15,45 | 15,56 | 1,07% | 3.089.824,00 |
| 12.10.2026 | 15,36 | 15,46 | 15,30 | 15,39 | -1,09% | 3.938.920,00 |
| 09.10.2026 | 15,78 | 15,87 | 15,50 | 15,56 | -5,58% | 6.516.890,00 |
| 08.10.2026 | 16,50 | 16,63 | 16,33 | 16,48 | -1,90% | 3.820.993,00 |
| 07.10.2026 | 16,73 | 16,93 | 16,72 | 16,80 | 1,63% | 4.020.421,00 |
| 06.10.2026 | 16,58 | 16,66 | 16,42 | 16,53 | -1,52% | 3.399.038,00 |
| 05.10.2026 | 16,83 | 16,88 | 16,74 | 16,79 | -0,21% | 2.409.011,00 |
| 02.10.2026 | 16,74 | 16,91 | 16,68 | 16,82 | 2,69% | 4.179.515,00 |
| 01.10.2026 | 16,26 | 16,38 | 16,16 | 16,38 | 1,36% | 6.101.571,00 |
| 30.09.2026 | 16,42 | 16,42 | 16,15 | 16,16 | -1,04% | 3.355.319,00 |
| 29.09.2026 | 16,41 | 16,44 | 16,20 | 16,33 | -1,51% | 3.764.524,00 |
| 28.09.2026 | 16,82 | 16,86 | 16,55 | 16,58 | -0,24% | 2.392.211,00 |
| 25.09.2026 | 16,58 | 16,63 | 16,51 | 16,62 | 0,79% | 2.481.795,00 |
| 24.09.2026 | 16,58 | 16,59 | 16,45 | 16,49 | 0,86% | 2.422.537,00 |
| 23.09.2026 | 16,25 | 16,45 | 16,22 | 16,35 | -1,62% | 3.464.125,00 |
| 22.09.2026 | 16,81 | 16,85 | 16,61 | 16,62 | -2,32% | 2.432.280,00 |
| 21.09.2026 | 17,06 | 17,08 | 16,94 | 17,02 | 0,38% | 3.311.650,00 |
| 18.09.2026 | 16,73 | 17,00 | 16,67 | 16,95 | -3,25% | 6.590.903,00 |
| 17.09.2026 | 17,56 | 17,59 | 17,44 | 17,52 | 0,34% | 4.073.766,00 |
| 16.09.2026 | 17,54 | 17,64 | 17,29 | 17,46 | -1,24% | 3.802.732,00 |
| 15.09.2026 | 17,57 | 17,71 | 17,54 | 17,68 | 0,88% | 2.910.273,00 |
| 14.09.2026 | 17,50 | 17,62 | 17,36 | 17,53 | 0,72% | 2.602.451,00 |
| 11.09.2026 | 17,45 | 17,50 | 17,32 | 17,40 | 0,49% | 2.233.750,00 |
| 10.09.2026 | 17,27 | 17,43 | 17,25 | 17,32 | 1,08% | 2.300.076,00 |
| 09.09.2026 | 17,37 | 17,41 | 17,11 | 17,13 | -1,01% | 3.194.545,00 |
| 08.09.2026 | 17,20 | 17,35 | 17,20 | 17,31 | 2,40% | 3.246.744,00 |
| 04.09.2026 | 16,91 | 17,15 | 16,89 | 16,90 | 1,93% | 5.070.231,00 |
| 03.09.2026 | 16,68 | 16,68 | 16,50 | 16,58 | 3,17% | 2.857.090,00 |
| 02.09.2026 | 15,94 | 16,19 | 15,89 | 16,07 | 0,12% | 2.598.658,00 |
| 01.09.2026 | 16,04 | 16,17 | 16,01 | 16,05 | 0,09% | 3.881.540,00 |
| 31.08.2026 | 16,03 | 16,09 | 16,01 | 16,04 | -0,03% | 1.911.245,00 |
| 28.08.2026 | 16,00 | 16,05 | 15,91 | 16,04 | 1,01% | 2.233.802,00 |
| 27.08.2026 | 15,69 | 15,97 | 15,67 | 15,88 | -0,41% | 2.639.655,00 |
| 26.08.2026 | 15,96 | 16,00 | 15,89 | 15,95 | -1,15% | 4.454.326,00 |
| 25.08.2026 | 15,93 | 16,14 | 15,82 | 16,13 | 0,94% | 2.156.788,00 |
| 24.08.2026 | 15,81 | 16,01 | 15,80 | 15,98 | 0,13% | 2.292.611,00 |
| 21.08.2026 | 15,97 | 15,99 | 15,85 | 15,96 | -0,31% | 2.490.024,00 |
| 20.08.2026 | 16,07 | 16,15 | 16,00 | 16,01 | -0,93% | 1.957.869,00 |
| 19.08.2026 | 16,14 | 16,27 | 16,12 | 16,16 | 0,28% | 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 |