12,470$
-0,08%
Echtzeit-Aktienkurs Vodafone Group PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Vodafone Group PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 12,41 | 12,50 | 12,41 | 12,47 | -0,08% | 1.664.274,00 |
| 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 |
| 03.09.2025 | 11,65 | 11,72 | 11,61 | 11,69 | -0,26% | 4.701.540,00 |
| 02.09.2025 | 11,45 | 11,73 | 11,44 | 11,72 | -2,01% | 7.922.859,00 |
| 29.08.2025 | 11,78 | 11,96 | 11,78 | 11,96 | 0,34% | 4.050.985,00 |
| 28.08.2025 | 11,79 | 11,94 | 11,75 | 11,92 | -1,16% | 5.810.370,00 |
| 27.08.2025 | 11,90 | 12,06 | 11,89 | 12,06 | 1,69% | 5.885.257,00 |
| 26.08.2025 | 11,80 | 11,90 | 11,78 | 11,86 | -0,08% | 8.681.762,00 |
| 25.08.2025 | 11,92 | 11,93 | 11,86 | 11,87 | -0,42% | 3.087.710,00 |
| 22.08.2025 | 11,90 | 11,99 | 11,90 | 11,92 | 0,51% | 4.509.156,00 |
| 21.08.2025 | 11,81 | 11,87 | 11,81 | 11,86 | -0,34% | 3.263.594,00 |
| 20.08.2025 | 11,79 | 11,92 | 11,79 | 11,90 | 1,62% | 6.685.278,00 |
| 19.08.2025 | 11,75 | 11,80 | 11,70 | 11,71 | 0,09% | 3.452.598,00 |
| 18.08.2025 | 11,67 | 11,75 | 11,65 | 11,70 | 0,26% | 3.980.218,00 |
| 15.08.2025 | 11,62 | 11,69 | 11,62 | 11,67 | 0,26% | 3.318.164,00 |
| 14.08.2025 | 11,63 | 11,65 | 11,59 | 11,64 | -0,09% | 3.231.652,00 |
| 13.08.2025 | 11,64 | 11,68 | 11,60 | 11,65 | 0,95% | 4.544.611,00 |
| 12.08.2025 | 11,55 | 11,61 | 11,52 | 11,54 | 0,00% | 5.078.415,00 |
| 11.08.2025 | 11,48 | 11,54 | 11,47 | 11,54 | 1,58% | 5.028.317,00 |
| 08.08.2025 | 11,37 | 11,40 | 11,34 | 11,36 | 0,89% | 4.411.406,00 |
| 07.08.2025 | 11,04 | 11,26 | 11,00 | 11,26 | -0,35% | 6.118.934,00 |
| 06.08.2025 | 11,38 | 11,49 | 11,28 | 11,30 | 1,80% | 7.359.537,00 |
| 05.08.2025 | 10,98 | 11,12 | 10,98 | 11,10 | 0,54% | 5.980.473,00 |
| 04.08.2025 | 10,97 | 11,07 | 10,97 | 11,04 | 0,73% | 7.699.077,00 |
| 01.08.2025 | 10,96 | 11,01 | 10,89 | 10,96 | 1,34% | 10.487.994,00 |
| 31.07.2025 | 10,73 | 10,84 | 10,66 | 10,82 | -2,22% | 8.871.675,00 |
| 30.07.2025 | 11,02 | 11,12 | 11,02 | 11,06 | -0,45% | 4.726.538,00 |
| 29.07.2025 | 11,02 | 11,12 | 10,96 | 11,11 | -0,45% | 7.602.021,00 |
| 28.07.2025 | 11,14 | 11,22 | 11,10 | 11,16 | -2,36% | 6.355.460,00 |
| 25.07.2025 | 11,38 | 11,44 | 11,30 | 11,43 | -0,78% | 6.520.444,00 |
| 24.07.2025 | 11,63 | 11,67 | 11,51 | 11,52 | 1,95% | 11.413.348,00 |
| 23.07.2025 | 11,16 | 11,30 | 11,16 | 11,30 | -0,18% | 7.577.098,00 |
| 22.07.2025 | 11,22 | 11,33 | 11,21 | 11,32 | 1,71% | 8.396.475,00 |
| 21.07.2025 | 11,03 | 11,20 | 11,03 | 11,13 | 1,46% | 5.834.092,00 |
| 18.07.2025 | 10,98 | 11,03 | 10,95 | 10,97 | 0,27% | 6.237.296,00 |
| 17.07.2025 | 10,90 | 10,97 | 10,89 | 10,94 | -0,64% | 4.981.116,00 |
| 16.07.2025 | 10,89 | 11,02 | 10,88 | 11,01 | 1,94% | 9.269.073,00 |
| 15.07.2025 | 10,85 | 10,86 | 10,74 | 10,80 | -0,92% | 6.729.814,00 |
| 14.07.2025 | 10,94 | 11,00 | 10,88 | 10,90 | 0,55% | 6.315.400,00 |
| 11.07.2025 | 10,86 | 10,88 | 10,79 | 10,84 | -0,64% | 6.052.344,00 |
| 10.07.2025 | 10,87 | 10,96 | 10,84 | 10,91 | 0,28% | 5.622.767,00 |