1,449€
-2,82%
Echtzeit-Aktienkurs Vodafone Group PLC
Bid:
Ask:
Aktienkurse zur Vodafone Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,49 | 1,51 | 1,48 | 1,48 | -0,84% | 1.474.078,00 |
| 08.09.2026 | 1,47 | 1,50 | 1,46 | 1,49 | 1,81% | 1.834.994,00 |
| 07.09.2026 | 1,46 | 1,46 | 1,45 | 1,46 | 0,27% | 287.532,00 |
| 04.09.2026 | 1,44 | 1,48 | 1,44 | 1,46 | 2,53% | 1.997.754,00 |
| 03.09.2026 | 1,40 | 1,44 | 1,40 | 1,42 | 2,15% | 2.495.457,00 |
| 02.09.2026 | 1,39 | 1,40 | 1,37 | 1,39 | 0,43% | 677.047,00 |
| 01.09.2026 | 1,39 | 1,41 | 1,38 | 1,39 | 0,29% | 690.047,00 |
| 31.08.2026 | 1,37 | 1,39 | 1,37 | 1,38 | 0,29% | 342.227,00 |
| 28.08.2026 | 1,38 | 1,38 | 1,36 | 1,38 | 1,10% | 687.918,00 |
| 27.08.2026 | 1,36 | 1,37 | 1,35 | 1,37 | -0,62% | 546.595,00 |
| 26.08.2026 | 1,38 | 1,38 | 1,37 | 1,37 | -0,40% | 315.122,00 |
| 25.08.2026 | 1,37 | 1,38 | 1,36 | 1,38 | 0,58% | 667.218,00 |
| 24.08.2026 | 1,37 | 1,37 | 1,36 | 1,37 | 0,29% | 419.692,00 |
| 21.08.2026 | 1,38 | 1,38 | 1,36 | 1,37 | -0,76% | 510.057,00 |
| 20.08.2026 | 1,39 | 1,39 | 1,38 | 1,38 | -1,11% | 325.055,00 |
| 19.08.2026 | 1,40 | 1,41 | 1,39 | 1,39 | -0,43% | 406.560,00 |
| 18.08.2026 | 1,41 | 1,42 | 1,40 | 1,40 | -0,07% | 470.695,00 |
| 17.08.2026 | 1,42 | 1,42 | 1,39 | 1,40 | -1,34% | 589.295,00 |
| 14.08.2026 | 1,40 | 1,42 | 1,40 | 1,42 | 0,96% | 1.019.086,00 |
| 13.08.2026 | 1,40 | 1,41 | 1,39 | 1,41 | 0,64% | 1.350.777,00 |
| 12.08.2026 | 1,39 | 1,40 | 1,39 | 1,40 | 1,12% | 1.578.899,00 |
| 11.08.2026 | 1,38 | 1,38 | 1,36 | 1,38 | 0,84% | 579.246,00 |
| 10.08.2026 | 1,40 | 1,40 | 1,37 | 1,37 | -2,53% | 997.812,00 |
| 07.08.2026 | 1,40 | 1,41 | 1,39 | 1,41 | 1,01% | 931.510,00 |
| 06.08.2026 | 1,35 | 1,40 | 1,35 | 1,39 | 4,51% | 1.161.882,00 |
| 05.08.2026 | 1,36 | 1,36 | 1,33 | 1,33 | -2,49% | 1.059.191,00 |
| 04.08.2026 | 1,36 | 1,38 | 1,36 | 1,37 | -0,33% | 816.114,00 |
| 03.08.2026 | 1,38 | 1,40 | 1,37 | 1,37 | -0,69% | 1.378.121,00 |
| 31.07.2026 | 1,40 | 1,40 | 1,36 | 1,38 | -1,01% | 644.648,00 |
| 30.07.2026 | 1,42 | 1,43 | 1,39 | 1,39 | -2,11% | 944.059,00 |
| 29.07.2026 | 1,43 | 1,44 | 1,42 | 1,42 | -0,91% | 1.336.377,00 |
| 28.07.2026 | 1,40 | 1,44 | 1,39 | 1,44 | 2,21% | 2.261.645,00 |
| 27.07.2026 | 1,37 | 1,42 | 1,37 | 1,41 | 4,77% | 1.737.395,00 |
| 24.07.2026 | 1,34 | 1,35 | 1,34 | 1,34 | -1,18% | 447.880,00 |
| 23.07.2026 | 1,36 | 1,39 | 1,36 | 1,36 | -0,77% | 500.864,00 |
| 22.07.2026 | 1,33 | 1,38 | 1,33 | 1,37 | 1,98% | 828.863,00 |
| 21.07.2026 | 1,35 | 1,35 | 1,33 | 1,34 | -1,14% | 447.629,00 |
| 20.07.2026 | 1,36 | 1,37 | 1,35 | 1,36 | -2,06% | 858.587,00 |
| 17.07.2026 | 1,39 | 1,42 | 1,39 | 1,39 | 1,28% | 3.864.727,00 |
| 16.07.2026 | 1,31 | 1,37 | 1,30 | 1,37 | 3,17% | 2.428.859,00 |
| 15.07.2026 | 1,34 | 1,35 | 1,32 | 1,33 | -3,00% | 761.467,00 |
| 14.07.2026 | 1,37 | 1,39 | 1,36 | 1,37 | 0,44% | 3.316.484,00 |
| 13.07.2026 | 1,30 | 1,36 | 1,30 | 1,36 | 5,30% | 3.448.846,00 |
| 10.07.2026 | 1,29 | 1,30 | 1,26 | 1,29 | 12,84% | 6.445.568,00 |
| 09.07.2026 | 1,14 | 1,15 | 1,14 | 1,15 | -0,35% | 475.676,00 |
| 08.07.2026 | 1,15 | 1,16 | 1,14 | 1,15 | -0,48% | 773.030,00 |
| 07.07.2026 | 1,15 | 1,17 | 1,15 | 1,15 | 0,74% | 1.076.200,00 |
| 06.07.2026 | 1,14 | 1,16 | 1,14 | 1,15 | -0,43% | 812.690,00 |
| 03.07.2026 | 1,15 | 1,16 | 1,14 | 1,15 | -0,17% | 438.330,00 |
| 02.07.2026 | 1,15 | 1,17 | 1,15 | 1,15 | 0,52% | 4.021.008,00 |
| 01.07.2026 | 1,16 | 1,17 | 1,14 | 1,15 | -0,78% | 1.579.296,00 |
| 30.06.2026 | 1,20 | 1,20 | 1,15 | 1,16 | -3,63% | 2.328.547,00 |
| 29.06.2026 | 1,22 | 1,22 | 1,19 | 1,20 | -1,92% | 1.178.002,00 |
| 26.06.2026 | 1,22 | 1,23 | 1,21 | 1,22 | 0,58% | 369.820,00 |
| 25.06.2026 | 1,22 | 1,23 | 1,21 | 1,22 | -0,65% | 344.662,00 |
| 24.06.2026 | 1,23 | 1,24 | 1,22 | 1,22 | -0,89% | 645.232,00 |
| 23.06.2026 | 1,24 | 1,24 | 1,23 | 1,24 | -0,24% | 1.014.433,00 |
| 22.06.2026 | 1,22 | 1,24 | 1,22 | 1,24 | 0,08% | 985.501,00 |
| 19.06.2026 | 1,26 | 1,26 | 1,22 | 1,24 | -1,86% | 3.281.605,00 |
| 18.06.2026 | 1,28 | 1,28 | 1,26 | 1,26 | -1,37% | 646.521,00 |
| 17.06.2026 | 1,28 | 1,28 | 1,25 | 1,28 | -1,08% | 982.729,00 |
| 16.06.2026 | 1,30 | 1,31 | 1,29 | 1,29 | -0,88% | 651.689,00 |
| 15.06.2026 | 1,33 | 1,33 | 1,30 | 1,30 | -2,51% | 4.113.512,00 |
| 12.06.2026 | 1,32 | 1,34 | 1,32 | 1,34 | 1,67% | 1.126.585,00 |
| 11.06.2026 | 1,32 | 1,33 | 1,31 | 1,32 | 0,84% | 1.623.194,00 |
| 10.06.2026 | 1,27 | 1,30 | 1,27 | 1,30 | 2,19% | 803.110,00 |
| 09.06.2026 | 1,29 | 1,31 | 1,28 | 1,28 | -1,09% | 1.213.836,00 |
| 08.06.2026 | 1,28 | 1,29 | 1,27 | 1,29 | 0,78% | 771.086,00 |
| 05.06.2026 | 1,28 | 1,29 | 1,28 | 1,28 | 0,16% | 476.877,00 |
| 04.06.2026 | 1,28 | 1,29 | 1,27 | 1,28 | -2,29% | 1.272.170,00 |
| 03.06.2026 | 1,31 | 1,32 | 1,29 | 1,31 | 0,54% | 1.180.278,00 |
| 02.06.2026 | 1,30 | 1,30 | 1,29 | 1,30 | 1,09% | 709.754,00 |
| 01.06.2026 | 1,28 | 1,29 | 1,27 | 1,29 | 0,39% | 790.808,00 |
| 29.05.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -0,16% | 520.534,00 |
| 28.05.2026 | 1,28 | 1,30 | 1,28 | 1,28 | 0,31% | 1.111.967,00 |
| 27.05.2026 | 1,27 | 1,28 | 1,26 | 1,28 | 0,47% | 707.756,00 |
| 26.05.2026 | 1,27 | 1,29 | 1,26 | 1,27 | -1,01% | 1.435.467,00 |
| 25.05.2026 | 1,31 | 1,31 | 1,29 | 1,29 | -0,31% | 398.510,00 |
| 22.05.2026 | 1,29 | 1,30 | 1,29 | 1,29 | -0,23% | 753.738,00 |
| 21.05.2026 | 1,31 | 1,32 | 1,29 | 1,29 | -1,60% | 1.002.306,00 |
| 20.05.2026 | 1,31 | 1,33 | 1,31 | 1,32 | 0,77% | 1.718.134,00 |
| 19.05.2026 | 1,30 | 1,31 | 1,28 | 1,31 | 1,16% | 1.725.871,00 |
| 18.05.2026 | 1,26 | 1,29 | 1,26 | 1,29 | 1,34% | 705.092,00 |
| 15.05.2026 | 1,31 | 1,31 | 1,27 | 1,27 | -4,93% | 1.197.966,00 |
| 14.05.2026 | 1,33 | 1,35 | 1,33 | 1,34 | 1,06% | 607.934,00 |
| 13.05.2026 | 1,30 | 1,33 | 1,30 | 1,33 | 2,87% | 959.865,00 |
| 12.05.2026 | 1,33 | 1,36 | 1,26 | 1,29 | -7,74% | 5.852.503,00 |
| 11.05.2026 | 1,37 | 1,41 | 1,37 | 1,40 | 1,82% | 3.337.534,00 |
| 08.05.2026 | 1,35 | 1,38 | 1,34 | 1,37 | 1,93% | 1.673.694,00 |
| 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 |