14,470$
-0,28%
Echtzeit-Aktienkurs Vodafone Group Plc
Bid:
Ask:
Aktienkurse zur Vodafone Group Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 14,15 | 14,52 | 14,09 | 14,48 | -0,24% | 3.861.546,00 |
| 06.03.2026 | 14,23 | 14,56 | 14,21 | 14,51 | -0,75% | 29.005,00 |
| 05.03.2026 | 14,91 | 14,91 | 14,51 | 14,62 | -2,73% | 3.417.975,00 |
| 04.03.2026 | 14,99 | 15,03 | 14,83 | 15,03 | 1,01% | 3.216.301,00 |
| 03.03.2026 | 14,60 | 14,93 | 14,55 | 14,88 | -1,98% | 4.719.687,00 |
| 02.03.2026 | 15,04 | 15,21 | 15,00 | 15,18 | -1,17% | 4.173.961,00 |
| 27.02.2026 | 15,30 | 15,47 | 15,27 | 15,36 | -0,26% | 5.100.117,00 |
| 26.02.2026 | 15,50 | 15,58 | 15,33 | 15,40 | -2,90% | 3.147.291,00 |
| 25.02.2026 | 15,84 | 15,91 | 15,74 | 15,86 | 1,02% | 4.902.812,00 |
| 24.02.2026 | 15,83 | 15,83 | 15,64 | 15,70 | 0,90% | 4.569.299,00 |
| 23.02.2026 | 15,64 | 15,71 | 15,55 | 15,56 | -0,58% | 5.121.268,00 |
| 20.02.2026 | 15,59 | 15,67 | 15,46 | 15,65 | 0,77% | 3.092.409,00 |
| 19.02.2026 | 15,41 | 15,61 | 15,40 | 15,53 | -0,83% | 4.279.336,00 |
| 18.02.2026 | 15,66 | 15,89 | 15,63 | 15,66 | 0,00% | 4.915.168,00 |
| 17.02.2026 | 15,53 | 15,71 | 15,48 | 15,66 | 0,58% | 3.626.441,00 |
| 13.02.2026 | 15,55 | 15,60 | 15,41 | 15,57 | -0,32% | 3.986.359,00 |
| 12.02.2026 | 15,62 | 15,68 | 15,52 | 15,62 | -0,38% | 4.637.081,00 |
| 11.02.2026 | 15,52 | 15,72 | 15,43 | 15,68 | 2,82% | 5.911.815,00 |
| 10.02.2026 | 15,50 | 15,53 | 15,19 | 15,25 | -1,49% | 5.312.247,00 |
| 09.02.2026 | 15,25 | 15,52 | 15,22 | 15,48 | 2,45% | 3.202.061,00 |
| 06.02.2026 | 15,15 | 15,17 | 14,98 | 15,11 | 3,35% | 7.847.397,00 |
| 05.02.2026 | 14,58 | 14,92 | 14,56 | 14,62 | -6,94% | 17.813.504,00 |
| 04.02.2026 | 15,81 | 15,90 | 15,56 | 15,71 | 3,02% | 9.997.373,00 |
| 03.02.2026 | 15,00 | 15,27 | 14,98 | 15,25 | 2,28% | 5.043.415,00 |
| 02.02.2026 | 14,82 | 14,95 | 14,76 | 14,91 | 1,77% | 7.234.119,00 |
| 30.01.2026 | 14,68 | 14,72 | 14,60 | 14,65 | -0,41% | 5.996.029,00 |
| 29.01.2026 | 14,76 | 14,84 | 14,58 | 14,71 | 0,96% | 4.521.248,00 |
| 28.01.2026 | 14,48 | 14,61 | 14,47 | 14,57 | 0,48% | 3.497.081,00 |
| 27.01.2026 | 14,41 | 14,53 | 14,40 | 14,50 | 1,90% | 4.376.405,00 |
| 26.01.2026 | 14,29 | 14,41 | 14,22 | 14,23 | 0,42% | 3.659.931,00 |
| 23.01.2026 | 13,97 | 14,17 | 13,92 | 14,17 | 1,65% | 2.855.247,00 |
| 22.01.2026 | 13,92 | 14,02 | 13,91 | 13,94 | 2,50% | 4.110.976,00 |
| 21.01.2026 | 13,50 | 13,63 | 13,48 | 13,60 | 0,74% | 5.566.703,00 |
| 20.01.2026 | 13,55 | 13,58 | 13,48 | 13,50 | 0,22% | 3.804.252,00 |
| 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 | 0,60% | 4.333.047,00 |
| 14.01.2026 | 13,33 | 13,42 | 13,32 | 13,37 | 1,44% | 2.999.628,00 |
| 13.01.2026 | 13,28 | 13,31 | 13,15 | 13,18 | -2,73% | 4.357.240,00 |
| 12.01.2026 | 13,61 | 13,66 | 13,53 | 13,55 | 0,37% | 2.819.128,00 |
| 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% | 3.210.893,00 |
| 07.01.2026 | 13,76 | 13,99 | 13,76 | 13,97 | 3,25% | 5.721.666,00 |
| 06.01.2026 | 13,65 | 13,74 | 13,49 | 13,53 | -0,29% | 4.725.087,00 |
| 05.01.2026 | 13,46 | 13,60 | 13,29 | 13,57 | 1,72% | 6.670.389,00 |