16,900$
1,93%
Echtzeit-Aktienkurs Vodafone Group PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Vodafone Group PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 16,91 | 17,15 | 16,89 | 16,90 | 2,02% | 5.070.231,00 |
| 03.09.2026 | 16,68 | 16,68 | 16,50 | 16,57 | 3,08% | 2.855.918,00 |
| 02.09.2026 | 15,94 | 16,19 | 15,89 | 16,07 | 0,16% | 2.598.658,00 |
| 01.09.2026 | 16,04 | 16,17 | 16,01 | 16,05 | 0,06% | 3.880.961,00 |
| 31.08.2026 | 16,03 | 16,09 | 16,01 | 16,04 | -0,03% | 1.909.955,00 |
| 28.08.2026 | 16,00 | 16,05 | 15,91 | 16,04 | 1,01% | 2.233.802,00 |
| 27.08.2026 | 15,69 | 15,97 | 15,67 | 15,88 | -0,41% | 2.577.352,00 |
| 26.08.2026 | 15,96 | 16,00 | 15,89 | 15,95 | -1,09% | 4.453.811,00 |
| 25.08.2026 | 15,93 | 16,14 | 15,82 | 16,12 | 0,88% | 2.097.282,00 |
| 24.08.2026 | 15,81 | 16,01 | 15,80 | 15,98 | 0,13% | 2.292.602,00 |
| 21.08.2026 | 15,97 | 15,99 | 15,85 | 15,96 | -0,31% | 2.490.024,00 |
| 20.08.2026 | 16,07 | 16,15 | 16,00 | 16,01 | -0,93% | 1.957.867,00 |
| 19.08.2026 | 16,14 | 16,27 | 16,12 | 16,16 | 0,19% | 2.680.634,00 |
| 18.08.2026 | 16,25 | 16,30 | 16,07 | 16,13 | -0,43% | 2.709.230,00 |
| 17.08.2026 | 16,18 | 16,24 | 16,08 | 16,20 | -1,34% | 3.242.059,00 |
| 14.08.2026 | 16,28 | 16,44 | 16,26 | 16,42 | 1,23% | 2.462.486,00 |
| 13.08.2026 | 16,01 | 16,22 | 16,00 | 16,22 | 0,87% | 2.430.083,00 |
| 12.08.2026 | 16,10 | 16,14 | 16,02 | 16,08 | 1,20% | 3.241.829,00 |
| 11.08.2026 | 15,76 | 15,97 | 15,75 | 15,89 | 0,92% | 4.128.172,00 |
| 10.08.2026 | 15,82 | 15,85 | 15,74 | 15,75 | -2,75% | 3.115.524,00 |
| 07.08.2026 | 16,13 | 16,23 | 16,04 | 16,19 | 1,19% | 6.799.262,00 |
| 06.08.2026 | 15,93 | 16,05 | 15,88 | 16,00 | 4,47% | 5.651.471,00 |
| 05.08.2026 | 15,52 | 15,52 | 15,27 | 15,32 | -2,39% | 3.635.999,00 |
| 04.08.2026 | 15,74 | 15,78 | 15,59 | 15,69 | 0,48% | 7.113.390,00 |
| 03.08.2026 | 16,00 | 16,00 | 15,56 | 15,62 | -1,05% | 10.310.537,00 |
| 31.07.2026 | 15,61 | 15,88 | 15,48 | 15,78 | -2,26% | 3.359.364,00 |
| 30.07.2026 | 16,18 | 16,28 | 15,96 | 16,15 | 0,12% | 3.879.089,00 |
| 29.07.2026 | 16,25 | 16,27 | 16,08 | 16,13 | -1,56% | 3.941.713,00 |
| 28.07.2026 | 16,28 | 16,40 | 16,22 | 16,38 | 3,74% | 4.085.501,00 |
| 27.07.2026 | 15,91 | 16,09 | 15,79 | 15,79 | 4,22% | 6.000.978,00 |
| 24.07.2026 | 15,22 | 15,29 | 15,15 | 15,15 | -0,66% | 2.903.668,00 |
| 23.07.2026 | 15,43 | 15,55 | 15,22 | 15,25 | -1,74% | 3.212.327,00 |
| 22.07.2026 | 15,67 | 15,72 | 15,50 | 15,52 | 1,70% | 3.679.695,00 |
| 21.07.2026 | 15,17 | 15,30 | 15,09 | 15,26 | -0,91% | 2.588.432,00 |
| 20.07.2026 | 15,46 | 15,51 | 15,35 | 15,40 | -2,16% | 3.771.061,00 |
| 17.07.2026 | 16,00 | 16,05 | 15,66 | 15,74 | 0,77% | 4.977.080,00 |
| 16.07.2026 | 15,22 | 15,64 | 15,18 | 15,62 | 3,58% | 5.207.937,00 |
| 15.07.2026 | 15,08 | 15,19 | 15,04 | 15,08 | -2,99% | 3.471.119,00 |
| 14.07.2026 | 15,73 | 15,79 | 15,50 | 15,55 | 0,48% | 4.685.231,00 |
| 13.07.2026 | 15,40 | 15,57 | 15,25 | 15,47 | 5,10% | 8.729.712,00 |
| 10.07.2026 | 14,71 | 14,85 | 14,53 | 14,72 | 12,54% | 17.052.726,00 |
| 09.07.2026 | 13,07 | 13,11 | 13,01 | 13,08 | -0,08% | 1.986.756,00 |
| 08.07.2026 | 13,05 | 13,16 | 13,03 | 13,09 | 0,31% | 3.706.135,00 |
| 07.07.2026 | 13,23 | 13,34 | 13,04 | 13,05 | -0,27% | 3.972.294,00 |
| 06.07.2026 | 13,14 | 13,19 | 13,06 | 13,09 | -0,49% | 2.439.626,00 |
| 02.07.2026 | 13,19 | 13,30 | 13,05 | 13,15 | 1,08% | 4.097.532,00 |
| 01.07.2026 | 12,91 | 13,07 | 12,88 | 13,01 | -1,63% | 5.400.077,00 |
| 30.06.2026 | 13,35 | 13,39 | 13,13 | 13,23 | -3,40% | 5.581.298,00 |
| 29.06.2026 | 13,88 | 13,89 | 13,56 | 13,69 | -1,44% | 3.755.221,00 |
| 26.06.2026 | 13,86 | 13,96 | 13,78 | 13,89 | 0,22% | 2.380.662,00 |
| 25.06.2026 | 13,81 | 13,88 | 13,75 | 13,86 | 0,36% | 2.945.217,00 |
| 24.06.2026 | 14,00 | 14,01 | 13,80 | 13,81 | -1,67% | 2.843.776,00 |
| 23.06.2026 | 14,05 | 14,10 | 14,01 | 14,05 | -0,53% | 3.842.814,00 |
| 22.06.2026 | 14,00 | 14,20 | 13,99 | 14,12 | -1,26% | 3.568.503,00 |
| 18.06.2026 | 14,61 | 14,61 | 14,30 | 14,30 | -1,58% | 3.206.358,00 |
| 17.06.2026 | 14,67 | 14,78 | 14,48 | 14,53 | -2,42% | 3.522.995,00 |
| 16.06.2026 | 15,14 | 15,16 | 14,86 | 14,89 | -0,73% | 2.817.367,00 |
| 15.06.2026 | 15,13 | 15,15 | 14,99 | 15,00 | -3,41% | 2.457.860,00 |
| 12.06.2026 | 15,35 | 15,56 | 15,33 | 15,53 | 1,77% | 2.524.984,00 |
| 11.06.2026 | 15,11 | 15,33 | 15,08 | 15,26 | 1,40% | 3.070.886,00 |
| 10.06.2026 | 14,86 | 15,14 | 14,79 | 15,05 | 2,56% | 4.693.006,00 |
| 09.06.2026 | 14,95 | 14,96 | 14,61 | 14,68 | -0,88% | 6.705.040,00 |
| 08.06.2026 | 14,80 | 14,91 | 14,75 | 14,81 | 0,71% | 2.541.328,00 |
| 05.06.2026 | 14,80 | 14,85 | 14,65 | 14,70 | -2,65% | 2.463.794,00 |
| 04.06.2026 | 15,22 | 15,26 | 15,01 | 15,10 | 0,33% | 2.981.901,00 |
| 03.06.2026 | 15,21 | 15,23 | 15,03 | 15,05 | -0,46% | 3.515.941,00 |
| 02.06.2026 | 15,04 | 15,14 | 15,02 | 15,12 | 0,93% | 2.836.459,00 |
| 01.06.2026 | 14,81 | 15,02 | 14,81 | 14,98 | 0,13% | 3.315.995,00 |
| 29.05.2026 | 14,94 | 14,99 | 14,82 | 14,96 | 0,20% | 2.455.820,00 |
| 28.05.2026 | 14,96 | 15,02 | 14,88 | 14,93 | 0,50% | 2.430.839,00 |
| 27.05.2026 | 14,69 | 14,92 | 14,69 | 14,86 | 0,17% | 3.901.147,00 |
| 26.05.2026 | 14,91 | 14,95 | 14,76 | 14,83 | -0,74% | 2.916.597,00 |
| 22.05.2026 | 14,98 | 15,02 | 14,91 | 14,94 | -1,13% | 2.416.828,00 |
| 21.05.2026 | 15,03 | 15,15 | 14,91 | 15,11 | -0,92% | 2.947.503,00 |
| 20.05.2026 | 15,28 | 15,39 | 15,21 | 15,25 | 0,66% | 2.318.378,00 |
| 19.05.2026 | 15,08 | 15,19 | 15,03 | 15,15 | 1,03% | 2.791.599,00 |
| 18.05.2026 | 14,89 | 15,03 | 14,88 | 15,00 | 2,15% | 2.991.406,00 |
| 15.05.2026 | 14,79 | 14,91 | 14,67 | 14,68 | -5,17% | 3.495.211,00 |
| 14.05.2026 | 15,63 | 15,65 | 15,46 | 15,48 | -0,13% | 2.617.653,00 |
| 13.05.2026 | 15,21 | 15,58 | 15,21 | 15,50 | 2,72% | 2.971.897,00 |
| 12.05.2026 | 14,93 | 15,20 | 14,68 | 15,09 | -7,48% | 8.106.512,00 |
| 11.05.2026 | 16,54 | 16,61 | 16,30 | 16,31 | 0,68% | 3.865.092,00 |
| 08.05.2026 | 16,09 | 16,23 | 16,06 | 16,20 | 3,25% | 4.409.506,00 |
| 07.05.2026 | 16,02 | 16,05 | 15,68 | 15,69 | -2,73% | 3.924.494,00 |
| 06.05.2026 | 15,98 | 16,14 | 15,98 | 16,13 | 2,41% | 3.488.071,00 |
| 05.05.2026 | 15,74 | 15,84 | 15,65 | 15,75 | -1,90% | 4.825.707,00 |
| 04.05.2026 | 15,90 | 16,09 | 15,75 | 16,06 | -0,59% | 5.811.021,00 |
| 01.05.2026 | 15,90 | 16,22 | 15,85 | 16,15 | 2,22% | 14.702.639,00 |
| 30.04.2026 | 15,66 | 15,88 | 15,64 | 15,80 | 3,00% | 4.935.239,00 |
| 29.04.2026 | 15,36 | 15,45 | 15,32 | 15,34 | -0,97% | 2.365.338,00 |
| 28.04.2026 | 15,45 | 15,52 | 15,36 | 15,49 | -0,13% | 2.182.596,00 |
| 27.04.2026 | 15,60 | 15,67 | 15,49 | 15,51 | -0,77% | 2.042.781,00 |
| 24.04.2026 | 15,65 | 15,70 | 15,57 | 15,63 | 0,06% | 2.281.546,00 |
| 23.04.2026 | 15,50 | 15,64 | 15,49 | 15,62 | 2,06% | 2.538.295,00 |
| 22.04.2026 | 15,40 | 15,45 | 15,27 | 15,31 | 0,72% | 3.253.669,00 |
| 21.04.2026 | 15,53 | 15,53 | 15,17 | 15,20 | -2,91% | 4.991.178,00 |
| 20.04.2026 | 15,61 | 15,75 | 15,57 | 15,65 | 1,10% | 3.227.680,00 |
| 17.04.2026 | 15,27 | 15,51 | 15,19 | 15,48 | -1,46% | 5.460.571,00 |
| 16.04.2026 | 15,47 | 15,75 | 15,45 | 15,71 | 0,77% | 3.732.396,00 |
| 15.04.2026 | 15,71 | 15,75 | 15,42 | 15,59 | -0,19% | 6.722.109,00 |