Echtzeit-Aktienkurs Vodafone Group PLC
Bid:
Ask:
Aktienkurse zur Vodafone Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 1,37 | 1,38 | 1,35 | 1,35 | -1,54% | 1.343.198,00 |
| 06.05.2026 | 1,35 | 1,37 | 1,34 | 1,37 | 1,41% | 1.339.804,00 |
| 05.05.2026 | 1,39 | 1,40 | 1,33 | 1,35 | -1,54% | 3.210.003,00 |
| 04.05.2026 | 1,37 | 1,37 | 1,34 | 1,37 | 0,81% | 2.563.652,00 |
| 30.04.2026 | 1,32 | 1,36 | 1,32 | 1,36 | 2,88% | 1.608.125,00 |
| 29.04.2026 | 1,33 | 1,33 | 1,32 | 1,32 | -0,15% | 733.107,00 |
| 28.04.2026 | 1,33 | 1,34 | 1,32 | 1,32 | -0,68% | 609.065,00 |
| 27.04.2026 | 1,33 | 1,34 | 1,33 | 1,33 | -0,67% | 1.586.783,00 |
| 24.04.2026 | 1,34 | 1,35 | 1,34 | 1,34 | 0,07% | 1.137.169,00 |
| 23.04.2026 | 1,31 | 1,34 | 1,31 | 1,34 | 1,59% | 1.351.941,00 |
| 22.04.2026 | 1,31 | 1,32 | 1,31 | 1,32 | 1,04% | 836.981,00 |
| 21.04.2026 | 1,33 | 1,33 | 1,27 | 1,30 | -2,65% | 615.700,00 |
| 20.04.2026 | 1,32 | 1,34 | 1,31 | 1,34 | 1,83% | 1.184.552,00 |
| 17.04.2026 | 1,34 | 1,34 | 1,29 | 1,32 | -1,35% | 2.358.453,00 |
| 16.04.2026 | 1,33 | 1,33 | 1,30 | 1,33 | -0,15% | 1.195.055,00 |
| 15.04.2026 | 1,33 | 1,34 | 1,33 | 1,34 | 0,45% | 1.566.962,00 |
| 14.04.2026 | 1,33 | 1,34 | 1,32 | 1,33 | -0,45% | 1.160.986,00 |
| 13.04.2026 | 1,36 | 1,36 | 1,33 | 1,34 | -1,26% | 1.878.071,00 |
| 10.04.2026 | 1,36 | 1,37 | 1,35 | 1,35 | -0,37% | 533.506,00 |
| 09.04.2026 | 1,37 | 1,37 | 1,36 | 1,36 | 0,59% | 866.251,00 |
| 08.04.2026 | 1,34 | 1,35 | 1,32 | 1,35 | 1,97% | 2.403.387,00 |
| 07.04.2026 | 1,32 | 1,34 | 1,32 | 1,32 | 0,30% | 1.729.371,00 |
| 02.04.2026 | 1,30 | 1,33 | 1,30 | 1,32 | 1,00% | 906.149,00 |
| 01.04.2026 | 1,31 | 1,32 | 1,30 | 1,31 | 0,46% | 1.049.670,00 |
| 31.03.2026 | 1,30 | 1,33 | 1,29 | 1,30 | 0,46% | 2.203.365,00 |
| 30.03.2026 | 1,27 | 1,29 | 1,27 | 1,29 | 1,57% | 1.060.567,00 |
| 27.03.2026 | 1,29 | 1,29 | 1,27 | 1,27 | -0,70% | 1.259.543,00 |
| 26.03.2026 | 1,28 | 1,29 | 1,28 | 1,28 | 0,55% | 834.227,00 |
| 25.03.2026 | 1,27 | 1,28 | 1,27 | 1,28 | 0,51% | 555.697,00 |
| 24.03.2026 | 1,26 | 1,27 | 1,24 | 1,27 | 1,97% | 917.782,00 |
| 23.03.2026 | 1,22 | 1,29 | 1,21 | 1,25 | 0,40% | 1.813.955,00 |
| 20.03.2026 | 1,26 | 1,27 | 1,24 | 1,24 | -0,32% | 1.095.664,00 |
| 19.03.2026 | 1,25 | 1,26 | 1,24 | 1,24 | -1,43% | 1.214.125,00 |
| 18.03.2026 | 1,28 | 1,29 | 1,26 | 1,26 | -1,94% | 627.567,00 |
| 17.03.2026 | 1,27 | 1,29 | 1,27 | 1,29 | 1,34% | 807.012,00 |
| 16.03.2026 | 1,27 | 1,28 | 1,27 | 1,27 | 0,55% | 2.008.865,00 |
| 13.03.2026 | 1,24 | 1,29 | 1,23 | 1,26 | 1,20% | 2.139.823,00 |
| 12.03.2026 | 1,24 | 1,25 | 1,23 | 1,25 | 0,73% | 1.746.553,00 |
| 11.03.2026 | 1,24 | 1,25 | 1,23 | 1,24 | -0,72% | 1.288.843,00 |
| 10.03.2026 | 1,25 | 1,26 | 1,25 | 1,25 | 0,97% | 1.119.337,00 |
| 09.03.2026 | 1,22 | 1,24 | 1,21 | 1,24 | -1,12% | 2.073.082,00 |
| 06.03.2026 | 1,27 | 1,27 | 1,23 | 1,25 | -1,22% | 1.991.324,00 |
| 05.03.2026 | 1,29 | 1,30 | 1,27 | 1,27 | -1,25% | 1.255.338,00 |
| 04.03.2026 | 1,28 | 1,29 | 1,27 | 1,28 | 0,91% | 987.037,00 |
| 03.03.2026 | 1,28 | 1,28 | 1,25 | 1,27 | -1,78% | 2.107.922,00 |
| 02.03.2026 | 1,29 | 1,30 | 1,28 | 1,29 | -1,00% | 1.452.866,00 |
| 27.02.2026 | 1,30 | 1,33 | 1,28 | 1,31 | -0,68% | 6.055.324,00 |
| 26.02.2026 | 1,34 | 1,35 | 1,31 | 1,32 | -2,52% | 2.442.854,00 |
| 25.02.2026 | 1,32 | 1,35 | 1,32 | 1,35 | 1,12% | 2.876.753,00 |
| 24.02.2026 | 1,33 | 1,35 | 1,32 | 1,33 | 0,08% | 2.508.878,00 |
| 23.02.2026 | 1,32 | 1,33 | 1,32 | 1,33 | 0,91% | 2.263.000,00 |
| 20.02.2026 | 1,32 | 1,34 | 1,32 | 1,32 | 0,15% | 824.032,00 |
| 19.02.2026 | 1,33 | 1,34 | 1,31 | 1,32 | -0,90% | 1.343.856,00 |
| 18.02.2026 | 1,33 | 1,38 | 1,33 | 1,33 | 0,64% | 4.476.665,00 |
| 17.02.2026 | 1,31 | 1,32 | 1,31 | 1,32 | 0,80% | 1.370.327,00 |
| 16.02.2026 | 1,30 | 1,32 | 1,30 | 1,31 | 0,00% | 846.818,00 |
| 13.02.2026 | 1,31 | 1,32 | 1,30 | 1,31 | -0,15% | 2.311.107,00 |
| 12.02.2026 | 1,32 | 1,32 | 1,29 | 1,31 | -0,27% | 1.942.469,00 |
| 11.02.2026 | 1,29 | 1,32 | 1,28 | 1,32 | 2,77% | 2.955.409,00 |
| 10.02.2026 | 1,32 | 1,32 | 1,28 | 1,28 | -1,61% | 1.756.713,00 |
| 09.02.2026 | 1,28 | 1,31 | 1,28 | 1,30 | 2,28% | 1.495.860,00 |
| 06.02.2026 | 1,25 | 1,29 | 1,25 | 1,27 | 1,76% | 2.274.917,00 |
| 05.02.2026 | 1,23 | 1,27 | 1,20 | 1,25 | -5,33% | 6.877.691,00 |
| 04.02.2026 | 1,30 | 1,35 | 1,30 | 1,32 | 2,56% | 7.834.842,00 |
| 03.02.2026 | 1,27 | 1,29 | 1,27 | 1,29 | 2,06% | 2.663.646,00 |
| 02.02.2026 | 1,25 | 1,26 | 1,25 | 1,26 | 1,98% | 1.960.699,00 |
| 30.01.2026 | 1,23 | 1,24 | 1,23 | 1,24 | 0,36% | 1.610.970,00 |
| 29.01.2026 | 1,22 | 1,24 | 1,22 | 1,23 | 0,69% | 662.380,00 |
| 28.01.2026 | 1,21 | 1,23 | 1,20 | 1,23 | 1,16% | 1.737.393,00 |
| 27.01.2026 | 1,20 | 1,22 | 1,20 | 1,21 | 0,50% | 1.701.647,00 |
| 26.01.2026 | 1,20 | 1,22 | 1,20 | 1,21 | 0,33% | 2.928.450,00 |
| 23.01.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 1,18% | 1.763.080,00 |
| 22.01.2026 | 1,18 | 1,20 | 1,18 | 1,19 | 2,50% | 2.156.002,00 |
| 21.01.2026 | 1,16 | 1,17 | 1,15 | 1,16 | 0,26% | 1.110.351,00 |
| 20.01.2026 | 1,17 | 1,18 | 1,15 | 1,16 | -2,28% | 3.172.437,00 |
| 19.01.2026 | 1,16 | 1,19 | 1,16 | 1,18 | 1,89% | 2.710.198,00 |
| 16.01.2026 | 1,17 | 1,17 | 1,16 | 1,16 | 0,00% | 928.928,00 |
| 15.01.2026 | 1,15 | 1,17 | 1,15 | 1,16 | 0,91% | 995.389,00 |
| 14.01.2026 | 1,14 | 1,15 | 1,13 | 1,15 | 1,01% | 1.224.936,00 |
| 13.01.2026 | 1,17 | 1,17 | 1,13 | 1,14 | -2,57% | 1.229.380,00 |
| 12.01.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 0,17% | 1.371.175,00 |
| 09.01.2026 | 1,20 | 1,20 | 1,17 | 1,17 | -2,14% | 1.388.513,00 |
| 08.01.2026 | 1,19 | 1,20 | 1,19 | 1,19 | 0,13% | 1.541.982,00 |
| 07.01.2026 | 1,18 | 1,20 | 1,18 | 1,19 | 2,41% | 4.730.611,00 |
| 06.01.2026 | 1,16 | 1,18 | 1,16 | 1,16 | 1,04% | 1.831.727,00 |
| 05.01.2026 | 1,14 | 1,16 | 1,13 | 1,15 | 1,14% | 3.528.443,00 |
| 02.01.2026 | 1,14 | 1,15 | 1,13 | 1,14 | 0,89% | 3.265.045,00 |
| 30.12.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 0,62% | 427.798,00 |
| 29.12.2025 | 1,11 | 1,13 | 1,11 | 1,12 | 1,08% | 2.366.964,00 |
| 23.12.2025 | 1,11 | 1,11 | 1,10 | 1,11 | 0,86% | 1.275.668,00 |
| 22.12.2025 | 1,11 | 1,11 | 1,09 | 1,10 | -0,32% | 1.355.109,00 |
| 19.12.2025 | 1,10 | 1,11 | 1,10 | 1,10 | 0,18% | 1.603.952,00 |
| 18.12.2025 | 1,09 | 1,11 | 1,09 | 1,10 | 0,82% | 1.175.795,00 |
| 17.12.2025 | 1,08 | 1,10 | 1,08 | 1,09 | 1,02% | 1.093.567,00 |
| 16.12.2025 | 1,08 | 1,09 | 1,07 | 1,08 | -0,73% | 2.792.737,00 |
| 15.12.2025 | 1,09 | 1,09 | 1,08 | 1,09 | 1,11% | 1.256.794,00 |
| 12.12.2025 | 1,08 | 1,09 | 1,08 | 1,08 | 0,00% | 3.088.424,00 |
| 11.12.2025 | 1,08 | 1,09 | 1,08 | 1,08 | -0,46% | 1.013.901,00 |
| 10.12.2025 | 1,08 | 1,09 | 1,07 | 1,08 | 0,00% | 1.241.240,00 |
| 09.12.2025 | 1,08 | 1,10 | 1,08 | 1,08 | 0,23% | 1.357.791,00 |