8,740$
-1,19%
Echtzeit-Aktienkurs Vodafone Group PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Vodafone Group PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 8,71 | 8,77 | 8,70 | 8,74 | -1,24% | 1.178.511,00 |
| 21.11.2024 | 8,97 | 8,97 | 8,82 | 8,85 | -1,06% | 1.581.501,00 |
| 20.11.2024 | 8,98 | 8,99 | 8,92 | 8,94 | 0,22% | 5.131.247,00 |
| 19.11.2024 | 8,86 | 8,94 | 8,81 | 8,92 | 0,00% | 6.406.466,00 |
| 18.11.2024 | 8,87 | 8,94 | 8,86 | 8,92 | 1,71% | 5.590.771,00 |
| 15.11.2024 | 8,78 | 8,81 | 8,73 | 8,77 | 1,04% | 5.215.649,00 |
| 14.11.2024 | 8,74 | 8,80 | 8,68 | 8,68 | -0,80% | 6.345.386,00 |
| 13.11.2024 | 8,64 | 8,80 | 8,59 | 8,75 | 3,31% | 9.360.874,00 |
| 12.11.2024 | 8,76 | 8,77 | 8,43 | 8,47 | -9,12% | 17.664.332,00 |
| 11.11.2024 | 9,29 | 9,40 | 9,26 | 9,32 | 0,11% | 5.707.218,00 |
| 08.11.2024 | 9,27 | 9,34 | 9,25 | 9,31 | -0,11% | 6.738.683,00 |
| 07.11.2024 | 9,32 | 9,37 | 9,26 | 9,32 | 0,11% | 3.091.955,00 |
| 06.11.2024 | 9,27 | 9,34 | 9,18 | 9,31 | -1,06% | 4.019.913,00 |
| 05.11.2024 | 9,48 | 9,49 | 9,39 | 9,41 | 0,97% | 4.542.526,00 |
| 04.11.2024 | 9,41 | 9,41 | 9,31 | 9,32 | -0,32% | 3.530.592,00 |
| 01.11.2024 | 9,41 | 9,43 | 9,33 | 9,35 | 0,86% | 3.889.356,00 |
| 31.10.2024 | 9,30 | 9,34 | 9,21 | 9,27 | -1,28% | 4.789.369,00 |
| 30.10.2024 | 9,29 | 9,46 | 9,26 | 9,39 | 1,24% | 8.351.888,00 |
| 29.10.2024 | 9,35 | 9,39 | 9,25 | 9,28 | -2,78% | 6.445.761,00 |
| 28.10.2024 | 9,51 | 9,57 | 9,50 | 9,54 | 0,63% | 3.725.497,00 |
| 25.10.2024 | 9,56 | 9,58 | 9,47 | 9,48 | -0,32% | 3.819.945,00 |
| 24.10.2024 | 9,53 | 9,59 | 9,47 | 9,51 | 0,53% | 2.873.560,00 |
| 23.10.2024 | 9,43 | 9,48 | 9,42 | 9,46 | -0,94% | 4.014.767,00 |
| 22.10.2024 | 9,51 | 9,59 | 9,49 | 9,55 | -0,83% | 4.619.053,00 |
| 21.10.2024 | 9,76 | 9,79 | 9,63 | 9,63 | -1,33% | 3.546.281,00 |
| 18.10.2024 | 9,74 | 9,79 | 9,72 | 9,76 | 0,31% | 2.949.859,00 |
| 17.10.2024 | 9,70 | 9,75 | 9,68 | 9,73 | -1,22% | 3.658.018,00 |
| 16.10.2024 | 9,78 | 9,88 | 9,78 | 9,85 | 2,18% | 3.376.012,00 |
| 15.10.2024 | 9,65 | 9,73 | 9,64 | 9,64 | -0,41% | 3.958.308,00 |
| 14.10.2024 | 9,61 | 9,69 | 9,60 | 9,68 | 0,31% | 2.535.996,00 |
| 11.10.2024 | 9,66 | 9,68 | 9,63 | 9,65 | -0,92% | 2.644.140,00 |
| 10.10.2024 | 9,76 | 9,76 | 9,67 | 9,74 | 0,10% | 2.190.992,00 |
| 09.10.2024 | 9,64 | 9,75 | 9,63 | 9,73 | 0,78% | 3.562.296,00 |
| 08.10.2024 | 9,69 | 9,70 | 9,63 | 9,66 | -0,36% | 3.114.712,00 |
| 07.10.2024 | 9,72 | 9,74 | 9,64 | 9,69 | 0,31% | 3.389.755,00 |
| 04.10.2024 | 9,62 | 9,71 | 9,62 | 9,66 | -0,31% | 3.593.920,00 |
| 03.10.2024 | 9,65 | 9,72 | 9,56 | 9,69 | -0,51% | 5.023.871,00 |
| 02.10.2024 | 9,76 | 9,79 | 9,71 | 9,74 | -2,11% | 4.143.836,00 |
| 01.10.2024 | 10,00 | 10,01 | 9,88 | 9,95 | -0,60% | 3.848.786,00 |
| 30.09.2024 | 10,08 | 10,10 | 9,98 | 10,01 | -0,79% | 3.235.899,00 |
| 27.09.2024 | 10,06 | 10,11 | 10,06 | 10,09 | 0,40% | 3.211.617,00 |
| 26.09.2024 | 10,06 | 10,09 | 10,00 | 10,05 | -0,10% | 3.482.455,00 |
| 25.09.2024 | 10,10 | 10,12 | 10,04 | 10,06 | -0,40% | 4.251.280,00 |
| 24.09.2024 | 10,07 | 10,13 | 10,05 | 10,10 | -0,10% | 2.775.588,00 |
| 23.09.2024 | 10,08 | 10,12 | 10,06 | 10,11 | 1,00% | 3.255.219,00 |
| 20.09.2024 | 10,03 | 10,06 | 9,97 | 10,01 | -0,50% | 7.638.398,00 |
| 19.09.2024 | 10,05 | 10,09 | 9,96 | 10,06 | -1,66% | 5.047.102,00 |
| 18.09.2024 | 10,22 | 10,39 | 10,21 | 10,23 | 0,49% | 5.152.480,00 |
| 17.09.2024 | 10,28 | 10,28 | 10,10 | 10,18 | -1,64% | 4.757.871,00 |
| 16.09.2024 | 10,20 | 10,37 | 10,20 | 10,35 | 1,77% | 4.392.552,00 |
| 13.09.2024 | 10,13 | 10,20 | 10,13 | 10,17 | 1,45% | 4.756.774,00 |
| 12.09.2024 | 9,96 | 10,05 | 9,93 | 10,03 | -0,15% | 3.375.451,00 |
| 11.09.2024 | 9,91 | 10,05 | 9,90 | 10,04 | 2,03% | 4.392.704,00 |
| 10.09.2024 | 9,91 | 9,93 | 9,78 | 9,84 | -1,70% | 2.949.691,00 |
| 09.09.2024 | 9,98 | 10,02 | 9,95 | 10,01 | 0,40% | 3.776.679,00 |
| 06.09.2024 | 10,16 | 10,16 | 9,94 | 9,97 | -2,25% | 6.219.144,00 |
| 05.09.2024 | 10,28 | 10,29 | 10,18 | 10,20 | 2,20% | 5.016.672,00 |
| 04.09.2024 | 9,94 | 10,07 | 9,94 | 9,98 | 1,32% | 5.580.284,00 |
| 03.09.2024 | 9,92 | 9,96 | 9,83 | 9,85 | 0,82% | 7.327.256,00 |
| 30.08.2024 | 9,72 | 9,77 | 9,68 | 9,77 | 1,03% | 7.554.434,00 |
| 29.08.2024 | 9,80 | 9,81 | 9,66 | 9,67 | -1,43% | 5.212.857,00 |
| 28.08.2024 | 9,79 | 9,85 | 9,79 | 9,81 | -0,41% | 4.671.542,00 |
| 27.08.2024 | 9,84 | 9,86 | 9,81 | 9,85 | 1,91% | 5.616.240,00 |
| 26.08.2024 | 9,69 | 9,71 | 9,66 | 9,67 | -0,57% | 2.409.929,00 |
| 23.08.2024 | 9,63 | 9,75 | 9,61 | 9,72 | 1,78% | 9.538.549,00 |
| 22.08.2024 | 9,61 | 9,62 | 9,54 | 9,55 | -0,21% | 3.561.126,00 |
| 21.08.2024 | 9,60 | 9,60 | 9,55 | 9,57 | 0,42% | 3.505.454,00 |
| 20.08.2024 | 9,58 | 9,61 | 9,52 | 9,53 | -1,95% | 7.330.893,00 |
| 19.08.2024 | 9,71 | 9,77 | 9,67 | 9,72 | 0,93% | 5.026.096,00 |
| 16.08.2024 | 9,52 | 9,64 | 9,50 | 9,63 | 0,78% | 4.326.576,00 |
| 15.08.2024 | 9,66 | 9,66 | 9,52 | 9,56 | 0,16% | 4.485.512,00 |
| 14.08.2024 | 9,54 | 9,57 | 9,51 | 9,54 | 0,74% | 3.581.341,00 |
| 13.08.2024 | 9,45 | 9,48 | 9,42 | 9,47 | 0,21% | 4.868.285,00 |
| 12.08.2024 | 9,52 | 9,57 | 9,45 | 9,45 | 0,11% | 4.688.228,00 |
| 09.08.2024 | 9,42 | 9,46 | 9,40 | 9,44 | 0,43% | 2.481.442,00 |
| 08.08.2024 | 9,29 | 9,42 | 9,26 | 9,40 | 2,40% | 4.478.419,00 |
| 07.08.2024 | 9,25 | 9,34 | 9,17 | 9,18 | 2,68% | 3.901.780,00 |
| 06.08.2024 | 8,87 | 9,01 | 8,86 | 8,94 | 1,36% | 4.121.618,00 |
| 05.08.2024 | 8,79 | 8,91 | 8,73 | 8,82 | -5,16% | 10.136.281,00 |
| 02.08.2024 | 9,27 | 9,32 | 9,20 | 9,30 | 0,70% | 5.896.553,00 |
| 01.08.2024 | 9,29 | 9,31 | 9,18 | 9,24 | -1,28% | 4.604.878,00 |
| 31.07.2024 | 9,34 | 9,43 | 9,26 | 9,36 | -0,69% | 3.848.379,00 |
| 30.07.2024 | 9,36 | 9,45 | 9,34 | 9,42 | -0,21% | 3.594.792,00 |
| 29.07.2024 | 9,42 | 9,44 | 9,36 | 9,44 | -0,32% | 2.808.604,00 |
| 26.07.2024 | 9,37 | 9,47 | 9,30 | 9,47 | 2,27% | 4.176.273,00 |
| 25.07.2024 | 9,13 | 9,30 | 9,13 | 9,26 | 2,09% | 3.719.478,00 |
| 24.07.2024 | 9,06 | 9,11 | 9,03 | 9,07 | -0,11% | 2.726.515,00 |
| 23.07.2024 | 9,04 | 9,10 | 9,01 | 9,08 | 0,11% | 2.960.530,00 |
| 22.07.2024 | 9,11 | 9,12 | 9,02 | 9,07 | 0,33% | 3.001.594,00 |
| 19.07.2024 | 9,08 | 9,09 | 9,04 | 9,04 | -0,55% | 5.689.757,00 |
| 18.07.2024 | 9,22 | 9,24 | 9,08 | 9,09 | -0,87% | 2.373.723,00 |
| 17.07.2024 | 9,10 | 9,21 | 9,10 | 9,17 | 1,55% | 3.305.596,00 |
| 16.07.2024 | 8,98 | 9,04 | 8,96 | 9,03 | 0,00% | 2.419.680,00 |
| 15.07.2024 | 9,06 | 9,07 | 9,02 | 9,03 | -1,20% | 2.190.755,00 |
| 12.07.2024 | 9,19 | 9,21 | 9,14 | 9,14 | -0,49% | 3.277.669,00 |
| 11.07.2024 | 9,14 | 9,22 | 9,13 | 9,19 | -1,13% | 2.218.230,00 |
| 10.07.2024 | 9,30 | 9,32 | 9,25 | 9,29 | 1,98% | 4.244.150,00 |
| 09.07.2024 | 8,94 | 9,13 | 8,93 | 9,11 | 0,55% | 4.155.494,00 |
| 08.07.2024 | 9,05 | 9,07 | 8,99 | 9,06 | 0,89% | 3.858.875,00 |
| 05.07.2024 | 8,99 | 9,01 | 8,91 | 8,98 | 1,58% | 4.139.866,00 |