9,345$
0,38%
Echtzeit-Aktienkurs Vodafone Group Plc
Bid:
Ask:
Aktienkurse zur Vodafone Group Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 9,35 | 9,36 | 9,27 | 9,35 | 0,43% | 12.669.583,00 |
| 24.04.2025 | 9,24 | 9,33 | 9,20 | 9,31 | 0,22% | 13.495.062,00 |
| 23.04.2025 | 9,32 | 9,38 | 9,25 | 9,29 | -3,03% | 14.927.004,00 |
| 22.04.2025 | 9,52 | 9,64 | 9,51 | 9,58 | 3,79% | 12.169.378,00 |
| 21.04.2025 | 9,30 | 9,31 | 9,18 | 9,23 | -0,86% | 5.399.008,00 |
| 17.04.2025 | 9,22 | 9,40 | 9,22 | 9,31 | 1,53% | 10.189.953,00 |
| 16.04.2025 | 9,23 | 9,31 | 9,13 | 9,17 | 0,66% | 12.094.348,00 |
| 15.04.2025 | 9,11 | 9,15 | 9,08 | 9,11 | 1,67% | 10.889.089,00 |
| 14.04.2025 | 8,91 | 9,03 | 8,88 | 8,96 | 2,63% | 15.561.709,00 |
| 11.04.2025 | 8,60 | 8,76 | 8,56 | 8,73 | 3,37% | 15.154.429,00 |
| 10.04.2025 | 8,52 | 8,53 | 8,32 | 8,45 | -1,57% | 18.984.617,00 |
| 09.04.2025 | 8,07 | 8,59 | 8,05 | 8,58 | 4,76% | 24.076.506,00 |
| 08.04.2025 | 8,44 | 8,46 | 8,15 | 8,19 | -1,92% | 19.862.674,00 |
| 07.04.2025 | 8,29 | 8,63 | 8,23 | 8,35 | -1,76% | 16.115.694,00 |
| 04.04.2025 | 8,89 | 8,92 | 8,44 | 8,50 | -9,28% | 19.798.863,00 |
| 03.04.2025 | 9,46 | 9,48 | 9,33 | 9,37 | 2,74% | 13.414.862,00 |
| 02.04.2025 | 9,19 | 9,19 | 9,09 | 9,12 | -1,62% | 8.051.293,00 |
| 01.04.2025 | 9,38 | 9,39 | 9,24 | 9,27 | -1,12% | 9.798.295,00 |
| 31.03.2025 | 9,34 | 9,42 | 9,34 | 9,38 | -0,79% | 9.257.130,00 |
| 28.03.2025 | 9,53 | 9,56 | 9,45 | 9,45 | 0,96% | 12.866.860,00 |
| 27.03.2025 | 9,37 | 9,40 | 9,33 | 9,36 | 0,00% | 9.176.573,00 |
| 26.03.2025 | 9,28 | 9,38 | 9,28 | 9,36 | 0,11% | 7.591.475,00 |
| 25.03.2025 | 9,39 | 9,41 | 9,31 | 9,35 | 0,65% | 10.916.341,00 |
| 24.03.2025 | 9,45 | 9,49 | 9,23 | 9,29 | -4,52% | 20.793.711,00 |
| 21.03.2025 | 9,80 | 9,83 | 9,72 | 9,73 | 0,31% | 11.088.831,00 |
| 20.03.2025 | 9,74 | 9,75 | 9,65 | 9,70 | -0,82% | 8.623.398,00 |
| 19.03.2025 | 9,71 | 9,79 | 9,70 | 9,78 | -0,61% | 11.464.401,00 |
| 18.03.2025 | 9,77 | 9,88 | 9,76 | 9,84 | -0,15% | 8.873.409,00 |
| 17.03.2025 | 9,68 | 9,87 | 9,66 | 9,86 | 3,19% | 17.255.550,00 |
| 14.03.2025 | 9,52 | 9,57 | 9,47 | 9,55 | 0,53% | 12.708.045,00 |
| 13.03.2025 | 9,23 | 9,53 | 9,23 | 9,50 | 3,71% | 16.987.104,00 |
| 12.03.2025 | 9,06 | 9,18 | 9,03 | 9,16 | -0,76% | 15.058.701,00 |
| 11.03.2025 | 9,42 | 9,42 | 9,14 | 9,23 | -2,33% | 15.964.642,00 |
| 10.03.2025 | 9,46 | 9,56 | 9,42 | 9,45 | 0,32% | 16.210.932,00 |
| 07.03.2025 | 9,20 | 9,42 | 9,19 | 9,42 | 4,67% | 13.785.749,00 |
| 06.03.2025 | 9,00 | 9,07 | 8,96 | 9,00 | -0,33% | 11.713.916,00 |
| 05.03.2025 | 8,87 | 9,04 | 8,87 | 9,03 | 1,69% | 11.013.885,00 |
| 04.03.2025 | 8,93 | 8,94 | 8,87 | 8,88 | -0,11% | 10.931.557,00 |
| 03.03.2025 | 8,90 | 9,05 | 8,88 | 8,89 | 0,91% | 12.980.693,00 |
| 28.02.2025 | 8,79 | 8,84 | 8,75 | 8,81 | 0,80% | 11.588.365,00 |
| 27.02.2025 | 8,70 | 8,76 | 8,69 | 8,74 | 0,46% | 9.586.911,00 |
| 26.02.2025 | 8,73 | 8,78 | 8,69 | 8,70 | -0,57% | 7.806.548,00 |
| 25.02.2025 | 8,71 | 8,79 | 8,69 | 8,75 | 1,98% | 10.096.245,00 |
| 24.02.2025 | 8,53 | 8,67 | 8,51 | 8,58 | 2,63% | 9.990.631,00 |
| 21.02.2025 | 8,32 | 8,41 | 8,30 | 8,36 | 1,21% | 11.248.418,00 |
| 20.02.2025 | 8,22 | 8,26 | 8,22 | 8,26 | -0,12% | 5.476.258,00 |
| 19.02.2025 | 8,25 | 8,28 | 8,22 | 8,27 | -0,84% | 7.336.830,00 |
| 18.02.2025 | 8,35 | 8,40 | 8,31 | 8,34 | -0,24% | 6.629.692,00 |
| 14.02.2025 | 8,40 | 8,45 | 8,36 | 8,36 | -0,83% | 9.559.019,00 |
| 13.02.2025 | 8,40 | 8,47 | 8,39 | 8,43 | -1,86% | 9.855.376,00 |
| 12.02.2025 | 8,61 | 8,66 | 8,58 | 8,59 | 1,06% | 8.194.305,00 |
| 11.02.2025 | 8,45 | 8,52 | 8,41 | 8,50 | -0,82% | 11.327.699,00 |
| 10.02.2025 | 8,62 | 8,63 | 8,56 | 8,57 | 0,00% | 8.445.146,00 |
| 07.02.2025 | 8,61 | 8,62 | 8,49 | 8,57 | 1,54% | 14.225.671,00 |
| 06.02.2025 | 8,40 | 8,47 | 8,38 | 8,44 | 2,06% | 9.173.341,00 |
| 05.02.2025 | 8,20 | 8,30 | 8,20 | 8,27 | 0,85% | 8.319.506,00 |
| 04.02.2025 | 8,09 | 8,22 | 8,00 | 8,20 | -3,42% | 31.104.857,00 |
| 03.02.2025 | 8,56 | 8,72 | 8,47 | 8,49 | -0,59% | 18.106.347,00 |
| 31.01.2025 | 8,56 | 8,61 | 8,52 | 8,54 | -0,81% | 8.250.369,00 |
| 30.01.2025 | 8,59 | 8,62 | 8,53 | 8,61 | 0,70% | 5.937.704,00 |
| 29.01.2025 | 8,52 | 8,64 | 8,51 | 8,55 | 0,47% | 9.034.372,00 |
| 28.01.2025 | 8,57 | 8,63 | 8,47 | 8,51 | -0,70% | 6.660.905,00 |
| 27.01.2025 | 8,54 | 8,58 | 8,47 | 8,57 | 2,39% | 9.774.376,00 |
| 24.01.2025 | 8,40 | 8,43 | 8,36 | 8,37 | -0,36% | 7.117.617,00 |
| 23.01.2025 | 8,37 | 8,46 | 8,36 | 8,40 | 0,24% | 5.550.582,00 |
| 22.01.2025 | 8,43 | 8,45 | 8,37 | 8,38 | -1,99% | 8.127.130,00 |
| 21.01.2025 | 8,52 | 8,60 | 8,50 | 8,55 | 0,83% | 7.415.923,00 |
| 17.01.2025 | 8,41 | 8,50 | 8,41 | 8,48 | 0,00% | 7.122.194,00 |
| 16.01.2025 | 8,40 | 8,49 | 8,40 | 8,48 | 0,00% | 6.459.384,00 |
| 15.01.2025 | 8,45 | 8,50 | 8,40 | 8,48 | 2,79% | 7.931.705,00 |
| 14.01.2025 | 8,23 | 8,27 | 8,19 | 8,25 | 0,61% | 6.094.702,00 |
| 13.01.2025 | 8,09 | 8,22 | 8,08 | 8,20 | 1,86% | 8.083.743,00 |
| 10.01.2025 | 8,11 | 8,14 | 8,05 | 8,05 | -1,95% | 8.169.108,00 |
| 08.01.2025 | 8,20 | 8,24 | 8,12 | 8,21 | -2,38% | 6.792.961,00 |
| 07.01.2025 | 8,39 | 8,46 | 8,38 | 8,41 | -0,71% | 7.424.428,00 |
| 06.01.2025 | 8,50 | 8,53 | 8,45 | 8,47 | 0,00% | 6.639.958,00 |
| 03.01.2025 | 8,54 | 8,55 | 8,46 | 8,47 | -0,47% | 3.448.660,00 |
| 02.01.2025 | 8,53 | 8,55 | 8,46 | 8,51 | 0,24% | 5.618.628,00 |
| 31.12.2024 | 8,44 | 8,57 | 8,41 | 8,49 | 0,83% | 5.454.556,00 |
| 30.12.2024 | 8,44 | 8,44 | 8,35 | 8,42 | -0,12% | 7.036.368,00 |
| 27.12.2024 | 8,38 | 8,47 | 8,38 | 8,43 | 0,12% | 7.551.697,00 |
| 26.12.2024 | 8,40 | 8,47 | 8,40 | 8,42 | -0,12% | 4.476.690,00 |
| 24.12.2024 | 8,43 | 8,48 | 8,38 | 8,43 | 0,72% | 1.840.370,00 |
| 23.12.2024 | 8,32 | 8,38 | 8,28 | 8,37 | -0,24% | 9.700.945,00 |
| 20.12.2024 | 8,28 | 8,42 | 8,27 | 8,39 | 0,12% | 12.629.653,00 |
| 19.12.2024 | 8,41 | 8,45 | 8,37 | 8,38 | -0,25% | 9.055.597,00 |
| 18.12.2024 | 8,48 | 8,55 | 8,34 | 8,40 | -2,65% | 11.926.404,00 |
| 17.12.2024 | 8,57 | 8,66 | 8,54 | 8,63 | 0,70% | 9.892.640,00 |
| 16.12.2024 | 8,62 | 8,67 | 8,56 | 8,57 | -1,38% | 6.268.456,00 |
| 13.12.2024 | 8,70 | 8,71 | 8,66 | 8,69 | 0,12% | 6.064.459,00 |
| 12.12.2024 | 8,75 | 8,80 | 8,67 | 8,68 | -1,03% | 5.356.477,00 |
| 11.12.2024 | 8,83 | 8,85 | 8,76 | 8,77 | -0,79% | 7.377.732,00 |
| 10.12.2024 | 8,93 | 8,93 | 8,84 | 8,84 | -0,90% | 6.051.211,00 |
| 09.12.2024 | 9,02 | 9,05 | 8,91 | 8,92 | -2,73% | 7.588.478,00 |
| 06.12.2024 | 9,23 | 9,23 | 9,08 | 9,17 | 1,21% | 6.853.149,00 |
| 05.12.2024 | 8,97 | 9,12 | 8,96 | 9,06 | 3,42% | 8.557.374,00 |
| 04.12.2024 | 8,82 | 8,86 | 8,76 | 8,76 | -0,79% | 6.415.638,00 |
| 03.12.2024 | 8,93 | 8,95 | 8,83 | 8,83 | -0,45% | 5.435.879,00 |
| 02.12.2024 | 9,00 | 9,00 | 8,87 | 8,87 | -1,11% | 8.063.577,00 |
| 29.11.2024 | 8,99 | 9,00 | 8,91 | 8,97 | 0,00% | 5.351.497,00 |