Echtzeit-Aktienkurs Vodafone Group Plc
Bid:
Ask:
Aktienkurse zur Vodafone Group Plc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 17,23 | 17,30 | 17,08 | 17,18 | -2,28% | - |
25.02.2021 | 17,59 | 17,59 | 17,58 | 17,58 | -2,14% | - |
24.02.2021 | 17,97 | 17,97 | 17,96 | 17,96 | -3,00% | - |
23.02.2021 | 18,33 | 18,56 | 18,31 | 18,52 | 0,65% | - |
22.02.2021 | 18,62 | 18,63 | 18,40 | 18,40 | -0,51% | - |
19.02.2021 | 18,64 | 18,65 | 18,49 | 18,49 | 0,30% | - |
18.02.2021 | 18,31 | 18,49 | 18,30 | 18,44 | -0,91% | - |
17.02.2021 | 18,61 | 18,61 | 18,61 | 18,61 | -0,59% | - |
16.02.2021 | 18,85 | 18,87 | 18,72 | 18,72 | 0,05% | - |
12.02.2021 | 18,63 | 18,76 | 18,62 | 18,71 | 0,05% | - |
11.02.2021 | 18,65 | 18,70 | 18,54 | 18,70 | 0,84% | - |
10.02.2021 | 18,58 | 18,66 | 18,47 | 18,54 | 0,43% | - |
09.02.2021 | 18,50 | 18,50 | 18,40 | 18,46 | 0,08% | - |
08.02.2021 | 18,55 | 18,55 | 18,32 | 18,45 | -0,75% | - |
05.02.2021 | 18,60 | 18,67 | 18,51 | 18,59 | -1,04% | - |
04.02.2021 | 18,60 | 18,83 | 18,60 | 18,78 | -0,03% | - |
03.02.2021 | 18,47 | 18,80 | 18,46 | 18,79 | 7,16% | - |
02.02.2021 | 17,48 | 17,57 | 17,44 | 17,53 | 0,43% | - |
01.02.2021 | 17,34 | 17,51 | 0,00 | 17,46 | 1,51% | - |
29.01.2021 | 17,41 | 17,42 | 17,02 | 17,20 | -1,88% | - |
28.01.2021 | 17,41 | 17,65 | 17,40 | 17,53 | 0,06% | - |
27.01.2021 | 17,63 | 17,69 | 17,46 | 17,52 | -2,67% | - |
26.01.2021 | 17,85 | 18,04 | 17,80 | 18,00 | 1,24% | - |
25.01.2021 | 17,56 | 17,78 | 17,52 | 17,78 | 1,02% | - |
22.01.2021 | 17,47 | 17,63 | 17,45 | 17,60 | -0,17% | - |
21.01.2021 | 17,63 | 17,63 | 17,63 | 17,63 | 0,63% | - |
20.01.2021 | 17,37 | 17,52 | 17,35 | 17,52 | 0,23% | - |
19.01.2021 | 17,28 | 17,53 | 17,28 | 17,48 | 0,75% | - |
15.01.2021 | 17,27 | 17,37 | 17,25 | 17,35 | -1,64% | - |
14.01.2021 | 17,65 | 17,75 | 17,64 | 17,64 | 1,15% | - |
13.01.2021 | 17,60 | 17,60 | 17,40 | 17,44 | 1,51% | - |
12.01.2021 | 17,19 | 17,22 | 17,05 | 17,18 | -1,55% | - |
11.01.2021 | 17,37 | 17,46 | 17,31 | 17,45 | -0,48% | - |
08.01.2021 | 17,42 | 17,54 | 17,35 | 17,53 | -1,24% | - |
07.01.2021 | 17,81 | 17,93 | 17,68 | 17,75 | 0,77% | - |
06.01.2021 | 17,77 | 17,78 | 0,00 | 17,62 | 2,86% | - |
05.01.2021 | 16,89 | 17,16 | 16,85 | 17,13 | 1,24% | - |
04.01.2021 | 16,92 | 16,97 | 16,79 | 16,92 | 2,61% | - |
31.12.2020 | 16,56 | 16,63 | 16,47 | 16,49 | -1,02% | - |
30.12.2020 | 16,75 | 16,78 | 16,63 | 16,66 | 0,06% | - |
29.12.2020 | 16,79 | 16,82 | 16,62 | 16,65 | -0,60% | - |
28.12.2020 | 16,75 | 16,75 | 16,75 | 16,75 | 0,42% | - |
24.12.2020 | 16,65 | 16,74 | 16,60 | 16,68 | 0,06% | - |
23.12.2020 | 16,64 | 16,72 | 16,62 | 16,67 | 2,40% | - |
22.12.2020 | 16,26 | 16,32 | 16,21 | 16,28 | -0,73% | - |
21.12.2020 | 16,18 | 16,45 | 16,17 | 16,40 | -4,43% | - |
18.12.2020 | 17,06 | 17,16 | 17,05 | 17,16 | 0,23% | - |
17.12.2020 | 17,12 | 17,12 | 17,12 | 17,12 | -5,60% | - |
16.12.2020 | 17,64 | 18,13 | 17,64 | 18,13 | 3,28% | - |
15.12.2020 | 17,45 | 17,56 | 17,36 | 17,56 | 0,46% | - |
14.12.2020 | 17,70 | 17,72 | 17,31 | 17,48 | -13,49% | - |
11.12.2020 | 17,59 | 20,20 | 17,21 | 20,20 | 13,45% | - |
10.12.2020 | 17,90 | 17,95 | 17,71 | 17,81 | -0,36% | - |
09.12.2020 | 18,00 | 18,01 | 17,77 | 17,87 | 16,11% | - |
08.12.2020 | 17,48 | 17,99 | 15,34 | 15,39 | -9,26% | - |
07.12.2020 | 17,64 | 18,22 | 16,96 | 16,96 | -3,22% | - |
04.12.2020 | 17,57 | 17,67 | 17,50 | 17,53 | 2,40% | - |
03.12.2020 | 17,12 | 17,24 | 17,09 | 17,12 | 2,24% | - |
02.12.2020 | 16,93 | 17,06 | 16,49 | 16,74 | -0,68% | - |
01.12.2020 | 16,83 | 16,96 | 16,79 | 16,86 | 1,63% | - |
30.11.2020 | 16,76 | 16,77 | 16,58 | 16,59 | 0,58% | - |
27.11.2020 | 16,79 | 17,22 | 16,49 | 16,49 | -1,52% | - |
25.11.2020 | 16,80 | 16,83 | 16,71 | 16,75 | -0,71% | - |
24.11.2020 | 16,87 | 16,87 | 16,87 | 16,87 | 2,99% | - |
23.11.2020 | 16,45 | 16,48 | 16,29 | 16,38 | -0,61% | - |
20.11.2020 | 16,41 | 16,56 | 16,40 | 16,48 | 0,86% | - |
19.11.2020 | 16,21 | 16,35 | 16,18 | 16,34 | 0,00% | - |
18.11.2020 | 16,51 | 16,54 | 16,32 | 16,34 | -0,06% | - |
17.11.2020 | 16,41 | 16,44 | 16,30 | 16,35 | -2,45% | - |
16.11.2020 | 16,86 | 16,99 | 16,68 | 16,76 | 3,97% | - |
13.11.2020 | 15,77 | 16,12 | 15,77 | 16,12 | 4,07% | - |
12.11.2020 | 15,64 | 15,77 | 15,42 | 15,49 | -1,31% | - |
11.11.2020 | 15,57 | 15,70 | 15,49 | 15,69 | 0,67% | - |
10.11.2020 | 15,56 | 15,67 | 15,45 | 15,59 | 4,60% | - |
09.11.2020 | 0,00 | 15,10 | 0,00 | 14,90 | 6,54% | - |
06.11.2020 | 14,09 | 14,10 | 13,95 | 13,99 | -0,85% | - |
05.11.2020 | 14,15 | 14,21 | 14,03 | 14,11 | 1,58% | - |
04.11.2020 | 13,91 | 14,01 | 13,88 | 13,89 | -0,43% | - |
03.11.2020 | 14,02 | 14,06 | 13,87 | 13,95 | 1,38% | - |
02.11.2020 | 0,00 | 13,88 | 0,00 | 13,76 | 2,08% | - |
30.10.2020 | 13,48 | 13,53 | 13,36 | 13,48 | -0,66% | - |
29.10.2020 | 13,38 | 13,65 | 13,36 | 13,57 | 0,82% | - |
28.10.2020 | 13,44 | 13,56 | 13,29 | 13,46 | -3,72% | - |
27.10.2020 | 13,98 | 13,98 | 13,98 | 13,98 | -3,69% | - |
26.10.2020 | 14,53 | 14,54 | 14,42 | 14,51 | -2,19% | - |
23.10.2020 | 14,82 | 14,93 | 14,73 | 14,84 | 1,99% | - |
22.10.2020 | 14,32 | 14,58 | 14,30 | 14,55 | 1,46% | - |
21.10.2020 | 14,18 | 14,42 | 14,12 | 14,34 | -0,90% | - |
20.10.2020 | 0,00 | 14,59 | 0,00 | 14,47 | 1,83% | - |
19.10.2020 | 14,32 | 14,42 | 14,20 | 14,21 | -0,49% | - |
16.10.2020 | 0,00 | 14,33 | 0,00 | 14,28 | -0,35% | - |
15.10.2020 | 14,22 | 14,33 | 14,12 | 14,33 | -0,28% | - |
14.10.2020 | 14,48 | 14,51 | 14,33 | 14,37 | -1,64% | - |
13.10.2020 | 14,63 | 14,69 | 14,56 | 14,61 | -1,08% | - |
12.10.2020 | 14,68 | 14,83 | 14,67 | 14,77 | 0,89% | - |
09.10.2020 | 14,50 | 14,68 | 0,00 | 14,64 | 0,52% | - |
08.10.2020 | 14,60 | 14,63 | 14,45 | 14,56 | 2,43% | - |
07.10.2020 | 14,21 | 14,25 | 14,13 | 14,22 | -0,21% | - |
06.10.2020 | 14,25 | 14,25 | 14,25 | 14,25 | 0,35% | - |
05.10.2020 | 14,19 | 14,20 | 14,19 | 14,20 | 5,42% | - |