Vodafone Group PLC (ADRs)
[WKN: A1XD9Z | ISIN: US92857W3088]
Aktienkurse
10,986$ 0,24%
Echtzeit-Aktienkurs Vodafone Group PLC (ADRs)
Bid: Ask:

Aktienkurse zur Vodafone Group PLC (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
07.02.2023 10,88 11,24 10,88 10,96 -0,02% -
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
07.11.2022 12,21 12,24 12,09 12,21 1,08% 7.340.822,00
04.11.2022 11,86 12,08 11,79 12,08 4,68% 9.630.249,00
03.11.2022 11,60 11,67 11,53 11,54 -2,86% 7.680.615,00
02.11.2022 11,92 12,15 11,88 11,88 0,00% 7.086.939,00
01.11.2022 11,96 12,03 11,83 11,88 0,59% 6.955.249,00
31.10.2022 11,81 11,86 11,74 11,81 0,34% 6.150.530,00
28.10.2022 11,60 11,78 11,58 11,77 2,26% 6.942.300,00
27.10.2022 11,57 11,67 11,51 11,51 -0,78% 8.531.852,00
26.10.2022 11,54 11,65 11,53 11,60 0,61% 7.182.508,00
25.10.2022 11,51 11,60 11,47 11,53 0,87% 6.849.104,00
24.10.2022 11,40 11,57 11,37 11,43 1,06% 8.302.291,00
21.10.2022 11,08 11,32 11,07 11,31 0,80% 9.206.571,00
20.10.2022 11,23 11,40 11,19 11,22 -2,35% 6.731.029,00
19.10.2022 11,52 11,59 11,44 11,49 0,26% 5.403.308,00
18.10.2022 11,48 11,52 11,36 11,46 -0,52% 5.724.271,00
17.10.2022 11,48 11,63 11,47 11,52 2,67% 8.614.620,00
14.10.2022 11,44 11,48 11,20 11,22 -2,01% 7.991.654,00
13.10.2022 11,17 11,50 11,12 11,45 3,43% 10.972.316,00
12.10.2022 10,87 11,17 10,85 11,07 -0,98% 11.919.416,00
11.10.2022 11,32 11,44 11,17 11,18 -1,32% 8.621.429,00
10.10.2022 11,31 11,58 11,29 11,33 0,27% 9.251.036,00
07.10.2022 11,29 11,44 11,23 11,30 -0,88% 8.802.725,00
06.10.2022 11,57 11,61 11,39 11,40 -2,48% 5.539.640,00
05.10.2022 11,74 11,75 11,59 11,69 -3,23% 5.613.696,00
04.10.2022 12,09 12,15 12,02 12,08 1,85% 8.182.800,00
03.10.2022 11,81 11,93 11,72 11,86 4,68% 7.949.517,00
30.09.2022 11,34 11,48 11,32 11,33 -0,09% 6.715.220,00
29.09.2022 11,27 11,40 11,23 11,34 -2,74% 8.008.498,00
28.09.2022 11,23 11,68 11,18 11,66 2,10% 10.503.072,00
27.09.2022 11,58 11,64 11,41 11,42 -0,78% 9.020.404,00
26.09.2022 11,56 11,70 11,43 11,51 -3,84% 11.946.600,00
23.09.2022 11,96 12,03 11,86 11,97 -3,23% 10.950.704,00
22.09.2022 12,40 12,41 12,24 12,37 0,73% 7.237.914,00
21.09.2022 12,38 12,52 12,28 12,28 0,99% 6.943.757,00
20.09.2022 12,25 12,26 12,13 12,16 -2,72% 5.635.386,00
19.09.2022 12,39 12,51 12,34 12,50 0,16% 4.723.796,00
16.09.2022 12,36 12,49 12,35 12,48 -0,40% 4.315.028,00