14,465$
1,65%
Echtzeit-Aktienkurs Vodafone Group PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Vodafone Group PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 14,42 | 14,51 | 14,41 | 14,47 | 1,69% | 35.206,00 |
| 26.01.2026 | 14,29 | 14,41 | 14,22 | 14,23 | 0,42% | 3.658.843,00 |
| 23.01.2026 | 13,97 | 14,17 | 13,92 | 14,17 | 1,69% | 2.855.247,00 |
| 22.01.2026 | 13,92 | 14,02 | 13,91 | 13,94 | 2,46% | 4.110.253,00 |
| 21.01.2026 | 13,50 | 13,63 | 13,48 | 13,60 | 0,74% | 5.566.065,00 |
| 20.01.2026 | 13,55 | 13,58 | 13,48 | 13,50 | 0,22% | 3.803.946,00 |
| 16.01.2026 | 13,46 | 13,49 | 13,39 | 13,47 | 0,15% | 3.001.777,00 |
| 15.01.2026 | 13,53 | 13,55 | 13,42 | 13,45 | 0,52% | 4.329.452,00 |
| 14.01.2026 | 13,33 | 13,42 | 13,32 | 13,38 | 1,52% | 2.996.912,00 |
| 13.01.2026 | 13,28 | 13,31 | 13,15 | 13,18 | -2,73% | 4.065.145,00 |
| 12.01.2026 | 13,61 | 13,66 | 13,53 | 13,55 | 0,37% | 2.696.519,00 |
| 09.01.2026 | 13,69 | 13,74 | 13,48 | 13,50 | -2,32% | 3.618.644,00 |
| 08.01.2026 | 13,83 | 13,91 | 13,79 | 13,82 | -1,07% | 3.172.054,00 |
| 07.01.2026 | 13,76 | 13,99 | 13,76 | 13,97 | 3,25% | 5.715.125,00 |
| 06.01.2026 | 13,65 | 13,74 | 13,49 | 13,53 | -0,29% | 4.319.834,00 |
| 05.01.2026 | 13,46 | 13,60 | 13,29 | 13,57 | 1,72% | 6.658.615,00 |
| 02.01.2026 | 13,36 | 13,37 | 13,20 | 13,34 | 0,98% | 9.811.919,00 |
| 31.12.2025 | 13,24 | 13,28 | 13,20 | 13,21 | -0,15% | 1.807.338,00 |
| 30.12.2025 | 13,21 | 13,30 | 13,21 | 13,23 | 0,61% | 2.736.582,00 |
| 29.12.2025 | 13,11 | 13,19 | 13,08 | 13,15 | 0,23% | 3.564.141,00 |
| 26.12.2025 | 13,08 | 13,12 | 13,06 | 13,12 | 0,15% | 1.533.797,00 |
| 24.12.2025 | 13,07 | 13,11 | 13,03 | 13,10 | 0,31% | 918.259,00 |
| 23.12.2025 | 12,99 | 13,07 | 12,98 | 13,06 | 1,40% | 2.932.240,00 |
| 22.12.2025 | 12,88 | 12,96 | 12,83 | 12,88 | 0,31% | 3.279.694,00 |
| 19.12.2025 | 12,88 | 12,93 | 12,82 | 12,84 | 0,39% | 2.342.786,00 |
| 18.12.2025 | 12,84 | 12,96 | 12,79 | 12,79 | -0,31% | 6.380.235,00 |
| 17.12.2025 | 12,76 | 12,86 | 12,76 | 12,83 | 1,02% | 4.314.936,00 |
| 16.12.2025 | 12,66 | 12,74 | 12,58 | 12,70 | 0,00% | 3.799.069,00 |
| 15.12.2025 | 12,70 | 12,79 | 12,68 | 12,70 | 0,87% | 3.678.403,00 |
| 12.12.2025 | 12,62 | 12,67 | 12,55 | 12,59 | 0,40% | 3.363.690,00 |
| 11.12.2025 | 12,61 | 12,70 | 12,54 | 12,54 | -0,20% | 3.668.072,00 |
| 10.12.2025 | 12,55 | 12,59 | 12,48 | 12,57 | 0,52% | 3.487.478,00 |
| 09.12.2025 | 12,65 | 12,70 | 12,45 | 12,50 | 0,00% | 4.755.066,00 |
| 08.12.2025 | 12,65 | 12,66 | 12,44 | 12,50 | 0,24% | 4.770.199,00 |
| 05.12.2025 | 12,49 | 12,51 | 12,43 | 12,47 | -1,34% | 4.991.087,00 |
| 04.12.2025 | 12,70 | 12,76 | 12,62 | 12,64 | 0,40% | 4.012.875,00 |
| 03.12.2025 | 12,57 | 12,64 | 12,54 | 12,59 | 1,70% | 8.065.749,00 |
| 02.12.2025 | 12,43 | 12,49 | 12,32 | 12,38 | 2,02% | 6.063.908,00 |
| 01.12.2025 | 12,41 | 12,42 | 12,12 | 12,14 | -2,69% | 3.956.548,00 |
| 28.11.2025 | 12,46 | 12,50 | 12,43 | 12,47 | -0,08% | 4.008.798,00 |
| 26.11.2025 | 12,30 | 12,49 | 12,30 | 12,48 | 2,13% | 5.984.214,00 |
| 25.11.2025 | 12,12 | 12,26 | 12,11 | 12,22 | 3,21% | 5.894.274,00 |
| 24.11.2025 | 11,72 | 11,86 | 11,71 | 11,84 | -2,23% | 7.701.752,00 |
| 21.11.2025 | 11,87 | 12,14 | 11,87 | 12,11 | 2,24% | 6.806.788,00 |
| 20.11.2025 | 11,99 | 12,01 | 11,83 | 11,85 | -1,37% | 5.407.444,00 |
| 19.11.2025 | 12,11 | 12,11 | 11,94 | 12,01 | -1,96% | 4.414.698,00 |
| 18.11.2025 | 12,16 | 12,30 | 12,14 | 12,25 | 0,37% | 4.821.292,00 |
| 17.11.2025 | 12,32 | 12,37 | 12,19 | 12,21 | -0,93% | 3.700.634,00 |
| 14.11.2025 | 12,36 | 12,37 | 12,24 | 12,32 | -0,77% | 3.449.504,00 |
| 13.11.2025 | 12,33 | 12,55 | 12,31 | 12,42 | 0,36% | 4.339.112,00 |
| 12.11.2025 | 12,49 | 12,55 | 12,33 | 12,37 | -2,44% | 7.199.452,00 |
| 11.11.2025 | 12,40 | 12,72 | 12,35 | 12,68 | 8,38% | 9.122.953,00 |
| 10.11.2025 | 11,57 | 11,71 | 11,52 | 11,70 | 1,04% | 5.153.779,00 |
| 07.11.2025 | 11,47 | 11,61 | 11,45 | 11,58 | 2,12% | 5.095.591,00 |
| 06.11.2025 | 11,22 | 11,39 | 11,22 | 11,34 | 0,67% | 5.106.816,00 |
| 05.11.2025 | 11,21 | 11,31 | 11,21 | 11,27 | 0,49% | 4.434.063,00 |
| 04.11.2025 | 11,17 | 11,32 | 11,12 | 11,21 | -1,49% | 6.779.208,00 |
| 03.11.2025 | 11,64 | 11,65 | 11,36 | 11,38 | -5,56% | 8.802.312,00 |
| 31.10.2025 | 11,92 | 12,08 | 11,92 | 12,05 | 0,69% | 8.167.447,00 |
| 30.10.2025 | 11,87 | 12,00 | 11,87 | 11,97 | 0,52% | 6.652.441,00 |
| 29.10.2025 | 12,16 | 12,18 | 11,87 | 11,91 | -2,70% | 8.791.452,00 |
| 28.10.2025 | 11,90 | 12,36 | 11,87 | 12,24 | 2,82% | 16.395.180,00 |
| 27.10.2025 | 11,78 | 11,91 | 11,77 | 11,90 | 1,45% | 4.977.578,00 |
| 24.10.2025 | 11,71 | 11,76 | 11,69 | 11,73 | 0,60% | 3.444.833,00 |
| 23.10.2025 | 11,72 | 11,73 | 11,61 | 11,66 | -0,68% | 4.859.162,00 |
| 22.10.2025 | 11,60 | 11,78 | 11,59 | 11,74 | 2,00% | 7.594.539,00 |
| 21.10.2025 | 11,63 | 11,66 | 11,48 | 11,51 | -1,29% | 4.870.018,00 |
| 20.10.2025 | 11,66 | 11,67 | 11,57 | 11,66 | -0,09% | 3.785.821,00 |
| 17.10.2025 | 11,55 | 11,67 | 11,51 | 11,67 | 1,66% | 3.917.330,00 |
| 16.10.2025 | 11,43 | 11,52 | 11,38 | 11,48 | 0,70% | 3.763.919,00 |
| 15.10.2025 | 11,36 | 11,44 | 11,34 | 11,40 | 0,44% | 4.198.024,00 |
| 14.10.2025 | 11,25 | 11,36 | 11,24 | 11,35 | 1,61% | 5.812.041,00 |
| 13.10.2025 | 11,19 | 11,30 | 11,15 | 11,17 | -1,15% | 4.147.781,00 |
| 10.10.2025 | 11,41 | 11,42 | 11,27 | 11,30 | 0,18% | 5.945.949,00 |
| 09.10.2025 | 11,34 | 11,35 | 11,26 | 11,28 | 0,09% | 3.587.077,00 |
| 08.10.2025 | 11,39 | 11,39 | 11,25 | 11,27 | 0,00% | 3.784.089,00 |
| 07.10.2025 | 11,19 | 11,31 | 11,18 | 11,27 | -0,18% | 5.311.195,00 |
| 06.10.2025 | 11,33 | 11,37 | 11,26 | 11,29 | -0,57% | 4.800.753,00 |
| 03.10.2025 | 11,42 | 11,45 | 11,33 | 11,36 | -0,57% | 1.005.736,00 |
| 02.10.2025 | 11,33 | 11,44 | 11,32 | 11,42 | -0,95% | 5.209.540,00 |
| 01.10.2025 | 11,57 | 11,66 | 11,52 | 11,53 | -0,60% | 5.095.187,00 |
| 30.09.2025 | 11,48 | 11,61 | 11,45 | 11,60 | 0,96% | 4.475.002,00 |
| 29.09.2025 | 11,45 | 11,51 | 11,44 | 11,49 | 0,44% | 4.651.145,00 |
| 26.09.2025 | 11,42 | 11,48 | 11,42 | 11,44 | 1,51% | 4.651.054,00 |
| 25.09.2025 | 11,36 | 11,41 | 11,22 | 11,27 | -0,53% | 4.077.836,00 |
| 24.09.2025 | 11,32 | 11,35 | 11,28 | 11,33 | -0,26% | 4.374.786,00 |
| 23.09.2025 | 11,45 | 11,47 | 11,31 | 11,36 | -0,26% | 4.070.971,00 |
| 22.09.2025 | 11,39 | 11,45 | 11,37 | 11,39 | -0,18% | 4.932.333,00 |
| 19.09.2025 | 11,44 | 11,47 | 11,40 | 11,41 | -0,17% | 4.688.374,00 |
| 18.09.2025 | 11,47 | 11,54 | 11,42 | 11,43 | -1,93% | 4.629.173,00 |
| 17.09.2025 | 11,70 | 11,78 | 11,65 | 11,66 | -0,98% | 4.097.947,00 |
| 16.09.2025 | 11,76 | 11,80 | 11,72 | 11,77 | -0,34% | 4.974.637,00 |
| 15.09.2025 | 11,82 | 11,86 | 11,78 | 11,81 | -0,34% | 4.062.258,00 |
| 12.09.2025 | 11,85 | 11,89 | 11,81 | 11,85 | -0,08% | 3.541.691,00 |
| 11.09.2025 | 11,72 | 11,86 | 11,69 | 11,86 | 1,80% | 4.351.003,00 |
| 10.09.2025 | 11,72 | 11,75 | 11,64 | 11,65 | -1,77% | 4.522.947,00 |
| 09.09.2025 | 11,91 | 11,94 | 11,85 | 11,86 | 0,51% | 4.667.030,00 |
| 08.09.2025 | 11,80 | 11,83 | 11,75 | 11,80 | -0,08% | 3.807.034,00 |
| 05.09.2025 | 11,83 | 11,93 | 11,80 | 11,81 | 0,51% | 2.882.522,00 |
| 04.09.2025 | 11,85 | 11,90 | 11,73 | 11,75 | 0,51% | 3.365.498,00 |