1,282€
-0,04%
Echtzeit-Aktienkurs Vodafone Group PLC
Bid:
Ask:
Aktienkurse zur Vodafone Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,29 | 1,29 | 1,28 | 1,29 | 0,23% | 19.090,00 |
| 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 |
| 12.05.2026 | 1,38 | 1,38 | 1,27 | 1,28 | -6,99% | 140.856,00 |
| 11.05.2026 | 1,37 | 1,41 | 1,37 | 1,38 | 1,06% | 92.792,00 |
| 08.05.2026 | 1,35 | 1,37 | 1,35 | 1,37 | 1,15% | 33.375,00 |
| 07.05.2026 | 1,37 | 1,38 | 1,35 | 1,35 | -1,78% | 8.666,00 |
| 06.05.2026 | 1,35 | 1,38 | 1,35 | 1,38 | 2,08% | 29.381,00 |
| 05.05.2026 | 1,37 | 1,39 | 1,33 | 1,35 | -0,59% | 162.876,00 |
| 04.05.2026 | 1,37 | 1,37 | 1,34 | 1,36 | 0,59% | 58.942,00 |
| 30.04.2026 | 1,31 | 1,35 | 1,31 | 1,35 | 2,12% | 69.891,00 |
| 29.04.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -0,30% | 8.105,00 |
| 28.04.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -0,23% | 7.939,00 |
| 27.04.2026 | 1,33 | 1,34 | 1,33 | 1,33 | -1,41% | 20.909,00 |
| 24.04.2026 | 1,33 | 1,35 | 1,33 | 1,35 | 1,74% | 500,00 |
| 23.04.2026 | 1,30 | 1,33 | 1,30 | 1,32 | 0,23% | 26.819,00 |
| 22.04.2026 | 1,30 | 1,32 | 1,30 | 1,32 | -0,75% | 21.157,00 |
| 21.04.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | 16.501,00 |
| 20.04.2026 | 1,31 | 1,32 | 1,31 | 1,32 | 0,92% | 110.200,00 |
| 17.04.2026 | 1,33 | 1,33 | 1,30 | 1,31 | -1,36% | 16.148,00 |
| 16.04.2026 | 1,33 | 1,33 | 1,31 | 1,33 | -1,05% | 53.598,00 |
| 15.04.2026 | 1,32 | 1,34 | 1,32 | 1,34 | 1,44% | 7.206,00 |
| 14.04.2026 | 1,33 | 1,33 | 1,32 | 1,32 | -0,04% | 9.425,00 |
| 13.04.2026 | 1,31 | 1,35 | 1,31 | 1,32 | -2,55% | 26.075,00 |
| 10.04.2026 | 1,36 | 1,36 | 1,35 | 1,36 | -0,59% | 17.574,00 |
| 09.04.2026 | 1,34 | 1,37 | 1,34 | 1,36 | 1,19% | 19.348,00 |
| 08.04.2026 | 1,34 | 1,35 | 1,33 | 1,35 | 1,20% | 30.089,00 |
| 07.04.2026 | 1,31 | 1,33 | 1,31 | 1,33 | 0,91% | 44.146,00 |
| 02.04.2026 | 1,29 | 1,32 | 1,29 | 1,32 | 0,84% | 149.635,00 |
| 01.04.2026 | 1,30 | 1,32 | 1,30 | 1,31 | -1,06% | 61.020,00 |
| 31.03.2026 | 1,28 | 1,33 | 1,28 | 1,32 | 2,80% | 27.689,00 |
| 30.03.2026 | 1,26 | 1,29 | 1,26 | 1,29 | 0,86% | 94.990,00 |
| 27.03.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,39% | 70.862,00 |
| 26.03.2026 | 1,26 | 1,28 | 1,26 | 1,28 | -0,39% | 34.872,00 |
| 25.03.2026 | 1,26 | 1,29 | 1,26 | 1,29 | 1,98% | 57.243,00 |
| 24.03.2026 | 1,25 | 1,26 | 1,25 | 1,26 | 1,78% | 41.109,00 |
| 23.03.2026 | 1,22 | 1,24 | 1,20 | 1,24 | 0,24% | 70.107,00 |
| 20.03.2026 | 1,24 | 1,26 | 1,23 | 1,24 | -0,88% | 160.710,00 |
| 19.03.2026 | 1,25 | 1,25 | 1,24 | 1,25 | -1,03% | 321.746,00 |
| 18.03.2026 | 1,29 | 1,29 | 1,26 | 1,26 | -2,25% | 26.274,00 |
| 17.03.2026 | 1,26 | 1,29 | 1,26 | 1,29 | 0,63% | 300,00 |
| 16.03.2026 | 1,26 | 1,28 | 1,26 | 1,28 | 0,95% | 107.100,00 |
| 13.03.2026 | 1,24 | 1,28 | 1,24 | 1,27 | 2,42% | 47.462,00 |
| 12.03.2026 | 1,23 | 1,25 | 1,23 | 1,24 | -0,16% | 19.509,00 |
| 11.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,35% | 23.240,00 |
| 10.03.2026 | 1,24 | 1,26 | 1,24 | 1,26 | 1,53% | 51.450,00 |
| 09.03.2026 | 1,21 | 1,24 | 1,21 | 1,24 | 0,49% | 167.750,00 |
| 06.03.2026 | 1,28 | 1,28 | 1,23 | 1,23 | -2,30% | 285.417,00 |
| 05.03.2026 | 1,28 | 1,29 | 1,26 | 1,26 | -1,06% | 11.200,00 |
| 04.03.2026 | 1,26 | 1,29 | 1,26 | 1,27 | 0,83% | 36.115,00 |
| 03.03.2026 | 1,28 | 1,28 | 1,25 | 1,26 | -1,86% | 111.500,00 |
| 02.03.2026 | 1,28 | 1,30 | 1,27 | 1,29 | -0,46% | 48.749,00 |
| 27.02.2026 | 1,30 | 1,30 | 1,28 | 1,29 | -1,97% | 134.900,00 |
| 26.02.2026 | 1,34 | 1,34 | 1,32 | 1,32 | -2,08% | 30.895,00 |
| 25.02.2026 | 1,32 | 1,35 | 1,32 | 1,35 | 0,37% | 14.804,00 |
| 24.02.2026 | 1,33 | 1,35 | 1,33 | 1,34 | 1,82% | 29.026,00 |
| 23.02.2026 | 1,30 | 1,33 | 1,30 | 1,32 | -0,30% | 101.818,00 |
| 20.02.2026 | 1,33 | 1,33 | 1,32 | 1,32 | -0,38% | 33.015,00 |
| 19.02.2026 | 1,33 | 1,34 | 1,31 | 1,33 | -0,26% | 57.885,00 |
| 18.02.2026 | 1,32 | 1,38 | 1,32 | 1,33 | 0,64% | 105.760,00 |
| 17.02.2026 | 1,30 | 1,32 | 1,30 | 1,32 | 0,76% | 117.077,00 |
| 16.02.2026 | 1,30 | 1,31 | 1,30 | 1,31 | 0,54% | 38.507,00 |
| 13.02.2026 | 1,31 | 1,31 | 1,30 | 1,31 | -0,99% | 254,00 |
| 12.02.2026 | 1,31 | 1,32 | 1,30 | 1,32 | 0,88% | 85.021,00 |
| 11.02.2026 | 1,28 | 1,32 | 1,28 | 1,31 | 2,15% | 37.620,00 |
| 10.02.2026 | 1,29 | 1,32 | 1,28 | 1,28 | -1,16% | 83.110,00 |
| 09.02.2026 | 1,27 | 1,30 | 1,27 | 1,30 | 2,29% | 92.134,00 |
| 06.02.2026 | 1,25 | 1,29 | 1,24 | 1,27 | 2,59% | 83.289,00 |
| 05.02.2026 | 1,32 | 1,32 | 1,22 | 1,23 | -6,44% | 155.682,00 |
| 04.02.2026 | 1,28 | 1,34 | 1,28 | 1,32 | 2,25% | 148.833,00 |
| 03.02.2026 | 1,26 | 1,29 | 1,26 | 1,29 | 2,38% | 134.395,00 |
| 02.02.2026 | 1,22 | 1,26 | 1,21 | 1,26 | 2,27% | 33.079,00 |
| 30.01.2026 | 1,21 | 1,24 | 1,21 | 1,23 | 0,49% | 30.751,00 |
| 29.01.2026 | 1,22 | 1,24 | 1,22 | 1,23 | 0,00% | 89.903,00 |
| 28.01.2026 | 1,21 | 1,23 | 1,21 | 1,23 | 1,32% | 38.100,00 |
| 27.01.2026 | 1,21 | 1,22 | 1,20 | 1,21 | -0,08% | 31.541,00 |
| 26.01.2026 | 1,19 | 1,21 | 1,19 | 1,21 | 0,92% | 28.596,00 |
| 23.01.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,93% | 45.318,00 |
| 22.01.2026 | 1,16 | 1,19 | 1,16 | 1,19 | 2,85% | 37.219,00 |
| 21.01.2026 | 1,16 | 1,16 | 1,15 | 1,16 | 0,61% | 10.336,00 |
| 20.01.2026 | 1,17 | 1,17 | 1,15 | 1,15 | -2,63% | 12.406,00 |
| 19.01.2026 | 1,14 | 1,18 | 1,14 | 1,18 | 1,81% | 55.724,00 |
| 16.01.2026 | 1,16 | 1,17 | 1,16 | 1,16 | 0,26% | 111.565,00 |
| 15.01.2026 | 1,15 | 1,17 | 1,15 | 1,16 | 1,14% | 30.013,00 |
| 14.01.2026 | 1,14 | 1,15 | 1,14 | 1,14 | 1,15% | 21.031,00 |
| 13.01.2026 | 1,16 | 1,17 | 1,13 | 1,13 | -2,59% | 84.250,00 |
| 12.01.2026 | 1,17 | 1,18 | 1,16 | 1,16 | -0,94% | 29.560,00 |
| 09.01.2026 | 1,18 | 1,19 | 1,17 | 1,17 | -1,76% | 80.285,00 |
| 08.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,59% | 10.268,00 |
| 07.01.2026 | 1,17 | 1,19 | 1,17 | 1,19 | 2,24% | 51.882,00 |