13,600€
-1,45%
Echtzeit-Aktienkurs Vodafone Group PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Vodafone Group PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 14,05 | 14,05 | 13,70 | 13,70 | -0,72% | - |
| 30.07.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 29.07.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 28.07.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 4,55% | - |
| 27.07.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 24.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 23.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 22.07.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 21.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 20.07.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 17.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 3,10% | - |
| 16.07.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -3,73% | - |
| 15.07.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 14.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 5,56% | - |
| 13.07.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 8,62% | - |
| 10.07.2026 | 11,20 | 11,60 | 11,20 | 11,60 | 2,65% | 300,00 |
| 09.07.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 08.07.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 07.07.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | - |
| 06.07.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 4,46% | 100,00 |
| 03.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 02.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 01.07.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -3,39% | - |
| 30.06.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 29.06.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 26.06.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 25.06.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 24.06.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 23.06.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 22.06.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -3,94% | - |
| 19.06.2026 | 12,30 | 12,70 | 12,30 | 12,70 | 1,60% | 44,00 |
| 18.06.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 17.06.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | 400,00 |
| 16.06.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 15.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 12.06.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 11.06.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
| 10.06.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 09.06.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 08.06.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 05.06.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 04.06.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 03.06.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 02.06.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 01.06.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 29.05.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 28.05.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 27.05.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 26.05.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 25.05.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 22.05.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 21.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 20.05.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 19.05.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 18.05.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | - |
| 15.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 14.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | - |
| 13.05.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -4,55% | - |
| 12.05.2026 | 13,10 | 13,20 | 13,10 | 13,20 | -2,22% | 500,00 |
| 11.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 08.05.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 07.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 06.05.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 05.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | 500,00 |
| 04.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 4,65% | - |
| 30.04.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -4,44% | - |
| 29.04.2026 | 13,00 | 13,50 | 13,00 | 13,50 | 3,05% | 5,00 |
| 28.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 27.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 24.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 23.04.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 22.04.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |
| 21.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 20.04.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 17.04.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 16.04.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 15.04.2026 | 13,00 | 13,20 | 13,00 | 13,20 | 0,76% | 200,00 |
| 14.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 13.04.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 10.04.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 09.04.2026 | 13,30 | 13,50 | 13,30 | 13,50 | 3,85% | 850,00 |
| 08.04.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 07.04.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 02.04.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 100,00 |
| 01.04.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 31.03.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | - |
| 30.03.2026 | 12,40 | 13,00 | 12,40 | 13,00 | 4,00% | 100,00 |
| 27.03.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 26.03.2026 | 12,50 | 12,80 | 12,50 | 12,70 | 2,42% | 516,00 |
| 25.03.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 24.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 23.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 200,00 |
| 20.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 19.03.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 18.03.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 17.03.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 16.03.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 13.03.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 12.03.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 11.03.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |