1,440€
-1,67%
Echtzeit-Aktienkurs VODAFONE GROUP PLC
Bid:
Ask:
Aktienkurse zur VODAFONE GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 1,45 | 1,45 | 1,43 | 1,43 | -2,39% | 20.742,00 |
| 28.09.2026 | 1,45 | 1,48 | 1,45 | 1,46 | 0,27% | 9.097,00 |
| 25.09.2026 | 1,44 | 1,46 | 1,44 | 1,46 | -0,27% | 1.316,00 |
| 24.09.2026 | 1,43 | 1,46 | 1,43 | 1,46 | 2,02% | 500,00 |
| 23.09.2026 | 1,45 | 1,45 | 1,44 | 1,44 | -1,20% | 45.000,00 |
| 22.09.2026 | 1,48 | 1,49 | 1,45 | 1,45 | -1,82% | 9.674,00 |
| 21.09.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 1,13% | 21.949,00 |
| 18.09.2026 | 1,52 | 1,52 | 1,46 | 1,46 | -4,35% | 6.105,00 |
| 17.09.2026 | 1,52 | 1,53 | 1,52 | 1,53 | 1,29% | 63.597,00 |
| 16.09.2026 | 1,52 | 1,53 | 1,51 | 1,51 | -1,21% | 71.574,00 |
| 15.09.2026 | 1,52 | 1,53 | 1,51 | 1,53 | 0,96% | 17.318,00 |
| 14.09.2026 | 1,49 | 1,52 | 1,49 | 1,51 | 0,73% | 48.325,00 |
| 11.09.2026 | 1,48 | 1,51 | 1,48 | 1,50 | 0,20% | 9.671,00 |
| 10.09.2026 | 1,47 | 1,50 | 1,47 | 1,50 | 0,81% | 36.748,00 |
| 09.09.2026 | 1,48 | 1,51 | 1,48 | 1,49 | 0,54% | 70.050,00 |
| 08.09.2026 | 1,45 | 1,49 | 1,45 | 1,48 | 1,72% | 21.867,00 |
| 07.09.2026 | 1,45 | 1,46 | 1,45 | 1,46 | 0,07% | 23.114,00 |
| 04.09.2026 | 1,44 | 1,46 | 1,44 | 1,45 | 2,47% | 48.732,00 |
| 03.09.2026 | 1,38 | 1,44 | 1,38 | 1,42 | 3,35% | 54.138,00 |
| 02.09.2026 | 1,38 | 1,39 | 1,37 | 1,37 | -0,22% | 28.493,00 |
| 01.09.2026 | 1,37 | 1,39 | 1,37 | 1,38 | -0,07% | 53.510,00 |
| 31.08.2026 | 1,37 | 1,38 | 1,37 | 1,38 | 0,29% | 2.999,00 |
| 28.08.2026 | 1,36 | 1,38 | 1,36 | 1,37 | 1,48% | 112.081,00 |
| 27.08.2026 | 1,36 | 1,36 | 1,35 | 1,35 | -0,70% | 2.724,00 |
| 26.08.2026 | 1,38 | 1,38 | 1,36 | 1,36 | -0,62% | 15.410,00 |
| 25.08.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,07% | 53.233,00 |
| 24.08.2026 | 1,36 | 1,37 | 1,36 | 1,37 | 0,07% | 24.110,00 |
| 21.08.2026 | 1,37 | 1,38 | 1,37 | 1,37 | -0,73% | 16.574,00 |
| 20.08.2026 | 1,38 | 1,39 | 1,38 | 1,38 | -0,43% | 6.570,00 |
| 19.08.2026 | 1,39 | 1,40 | 1,39 | 1,39 | -2,40% | 11.277,00 |
| 18.08.2026 | 1,40 | 1,42 | 1,40 | 1,42 | 2,01% | 10.000,00 |
| 17.08.2026 | 1,41 | 1,41 | 1,39 | 1,39 | -1,97% | 31.572,00 |
| 14.08.2026 | 1,40 | 1,42 | 1,40 | 1,42 | 1,57% | 22.075,00 |
| 13.08.2026 | 1,39 | 1,40 | 1,39 | 1,40 | 0,00% | 86.256,00 |
| 12.08.2026 | 1,37 | 1,40 | 1,37 | 1,40 | 2,80% | 22.945,00 |
| 11.08.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,95% | - |
| 10.08.2026 | 1,39 | 1,39 | 1,37 | 1,37 | -2,00% | 10.795,00 |
| 07.08.2026 | 1,38 | 1,40 | 1,38 | 1,40 | 0,65% | 158.249,00 |
| 06.08.2026 | 1,33 | 1,39 | 1,33 | 1,39 | 4,51% | 5.100,00 |
| 05.08.2026 | 1,36 | 1,36 | 1,33 | 1,33 | -2,56% | 26.676,00 |
| 04.08.2026 | 1,35 | 1,37 | 1,35 | 1,37 | -0,73% | 54.447,00 |
| 03.08.2026 | 1,37 | 1,40 | 1,36 | 1,38 | 0,66% | 32.931,00 |
| 31.07.2026 | 1,40 | 1,40 | 1,37 | 1,37 | -1,73% | 6.825,00 |
| 30.07.2026 | 1,41 | 1,42 | 1,39 | 1,39 | -1,97% | 11.038,00 |
| 29.07.2026 | 1,43 | 1,43 | 1,42 | 1,42 | -1,60% | 83.885,00 |
| 28.07.2026 | 1,39 | 1,44 | 1,39 | 1,44 | 3,00% | 96.840,00 |
| 27.07.2026 | 1,33 | 1,41 | 1,33 | 1,40 | 4,48% | 45.278,00 |
| 24.07.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,26% | 38.048,00 |
| 23.07.2026 | 1,35 | 1,38 | 1,34 | 1,34 | -1,37% | 21.850,00 |
| 22.07.2026 | 1,34 | 1,37 | 1,34 | 1,36 | 1,73% | 6.127,00 |
| 21.07.2026 | 1,35 | 1,35 | 1,33 | 1,33 | -1,41% | 70.420,00 |
| 20.07.2026 | 1,37 | 1,37 | 1,35 | 1,35 | -2,17% | 24.073,00 |
| 17.07.2026 | 1,36 | 1,42 | 1,36 | 1,38 | 2,22% | 321.498,00 |
| 16.07.2026 | 1,31 | 1,35 | 1,31 | 1,35 | 2,74% | 4.130,00 |
| 15.07.2026 | 1,36 | 1,36 | 1,32 | 1,32 | -4,22% | 37.526,00 |
| 14.07.2026 | 1,35 | 1,38 | 1,35 | 1,37 | 1,70% | 42.251,00 |
| 13.07.2026 | 1,29 | 1,36 | 1,29 | 1,35 | 4,65% | 231.120,00 |
| 10.07.2026 | 1,20 | 1,30 | 1,20 | 1,29 | 13,36% | 136.166,00 |
| 09.07.2026 | 1,14 | 1,15 | 1,14 | 1,14 | -0,78% | 6.838,00 |
| 08.07.2026 | 1,15 | 1,15 | 1,14 | 1,15 | -0,26% | 28.507,00 |
| 07.07.2026 | 1,14 | 1,15 | 1,14 | 1,15 | -0,09% | 19.000,00 |
| 06.07.2026 | 1,15 | 1,16 | 1,14 | 1,15 | -0,17% | 31.827,00 |
| 03.07.2026 | 1,15 | 1,16 | 1,14 | 1,15 | 0,17% | 28.536,00 |
| 02.07.2026 | 1,14 | 1,17 | 1,14 | 1,15 | 0,70% | 37.631,00 |
| 01.07.2026 | 1,15 | 1,16 | 1,14 | 1,14 | -1,47% | 21.544,00 |
| 30.06.2026 | 1,20 | 1,20 | 1,15 | 1,16 | -3,17% | 69.761,00 |
| 29.06.2026 | 1,22 | 1,22 | 1,20 | 1,20 | -2,44% | 38.000,00 |
| 26.06.2026 | 1,22 | 1,23 | 1,22 | 1,23 | 1,49% | 5.367,00 |
| 25.06.2026 | 1,21 | 1,22 | 1,21 | 1,21 | -1,02% | 9.900,00 |
| 24.06.2026 | 1,23 | 1,23 | 1,22 | 1,22 | -1,09% | 8.600,00 |
| 23.06.2026 | 1,23 | 1,24 | 1,23 | 1,24 | -0,32% | 35.451,00 |
| 22.06.2026 | 1,23 | 1,24 | 1,22 | 1,24 | 0,00% | 23.646,00 |
| 19.06.2026 | 1,26 | 1,26 | 1,22 | 1,24 | -1,20% | 20.327,00 |
| 18.06.2026 | 1,27 | 1,27 | 1,26 | 1,26 | -1,41% | 13.942,00 |
| 17.06.2026 | 1,29 | 1,29 | 1,26 | 1,27 | -1,77% | 62.010,00 |
| 16.06.2026 | 1,29 | 1,31 | 1,29 | 1,30 | -0,84% | 129.922,00 |
| 15.06.2026 | 1,32 | 1,32 | 1,30 | 1,31 | -2,02% | 10.349,00 |
| 12.06.2026 | 1,31 | 1,33 | 1,31 | 1,33 | 0,87% | 16.097,00 |
| 11.06.2026 | 1,28 | 1,33 | 1,28 | 1,32 | 2,20% | 134.400,00 |
| 10.06.2026 | 1,27 | 1,30 | 1,27 | 1,29 | 1,89% | 42.335,00 |
| 09.06.2026 | 1,28 | 1,30 | 1,27 | 1,27 | -0,55% | 69.177,00 |
| 08.06.2026 | 1,26 | 1,29 | 1,26 | 1,28 | 0,71% | 45.528,00 |
| 05.06.2026 | 1,27 | 1,29 | 1,27 | 1,27 | -1,71% | 51.071,00 |
| 04.06.2026 | 1,28 | 1,29 | 1,27 | 1,29 | -1,15% | 19.670,00 |
| 03.06.2026 | 1,30 | 1,31 | 1,30 | 1,31 | 0,66% | 37.100,00 |
| 02.06.2026 | 1,29 | 1,30 | 1,29 | 1,30 | 0,66% | 26.717,00 |
| 01.06.2026 | 1,28 | 1,29 | 1,28 | 1,29 | 0,31% | 51.834,00 |
| 29.05.2026 | 1,29 | 1,29 | 1,28 | 1,28 | 0,16% | 25.090,00 |
| 28.05.2026 | 1,28 | 1,30 | 1,28 | 1,28 | 0,16% | 18.544,00 |
| 27.05.2026 | 1,27 | 1,28 | 1,26 | 1,28 | 0,79% | 3.683,00 |
| 26.05.2026 | 1,27 | 1,27 | 1,26 | 1,27 | -1,55% | 34.079,00 |
| 25.05.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,23% | 200,00 |
| 22.05.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -0,08% | 15.538,00 |
| 21.05.2026 | 1,31 | 1,32 | 1,29 | 1,29 | -2,19% | 7.050,00 |
| 20.05.2026 | 1,30 | 1,32 | 1,30 | 1,32 | 1,38% | 51.040,00 |
| 19.05.2026 | 1,29 | 1,31 | 1,28 | 1,31 | 1,48% | 5.171,00 |
| 18.05.2026 | 1,26 | 1,29 | 1,26 | 1,29 | 0,78% | 60.165,00 |
| 15.05.2026 | 1,32 | 1,32 | 1,28 | 1,28 | -4,92% | 47.702,00 |
| 14.05.2026 | 1,32 | 1,34 | 1,32 | 1,34 | 2,29% | 7.940,00 |
| 13.05.2026 | 1,29 | 1,32 | 1,29 | 1,31 | 2,18% | 19.300,00 |