Börse:
1,307€
1,10%
Echtzeit-Aktienkurs VODAFONE GROUP PLC
Bid:
1,307€
Ask:
1,307€
Aktienkurse zur VODAFONE GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2020 | 1,26 | 1,31 | 1,26 | 1,31 | 1,14% | - |
| 06.08.2020 | 1,29 | 1,30 | 1,28 | 1,29 | -1,46% | 1.244.297,00 |
| 05.08.2020 | 1,34 | 1,34 | 1,30 | 1,31 | -0,83% | 1.090.530,00 |
| 04.08.2020 | 1,32 | 1,33 | 1,31 | 1,32 | 0,50% | 1.442.108,00 |
| 03.08.2020 | 1,30 | 1,32 | 1,27 | 1,32 | 1,43% | 2.029.331,00 |
| 31.07.2020 | 1,32 | 1,33 | 1,29 | 1,30 | -1,37% | 1.641.256,00 |
| 30.07.2020 | 1,36 | 1,36 | 1,30 | 1,32 | -2,91% | 4.935.444,00 |
| 29.07.2020 | 1,34 | 1,36 | 1,33 | 1,36 | 2,09% | 849.537,00 |
| 28.07.2020 | 1,34 | 1,34 | 1,31 | 1,33 | 0,20% | 1.406.493,00 |
| 27.07.2020 | 1,35 | 1,35 | 1,29 | 1,33 | -3,11% | 4.351.853,00 |
| 24.07.2020 | 1,40 | 1,40 | 1,34 | 1,37 | -4,10% | 4.811.711,00 |
| 23.07.2020 | 1,44 | 1,45 | 1,42 | 1,43 | 0,38% | 1.698.292,00 |
| 22.07.2020 | 1,45 | 1,46 | 1,42 | 1,42 | -2,81% | 1.129.061,00 |
| 21.07.2020 | 1,46 | 1,48 | 1,45 | 1,46 | 1,74% | 1.322.908,00 |
| 20.07.2020 | 1,43 | 1,45 | 1,42 | 1,44 | -0,71% | 488.642,00 |
| 17.07.2020 | 1,43 | 1,45 | 1,41 | 1,45 | 2,61% | 1.284.521,00 |
| 16.07.2020 | 1,43 | 1,44 | 1,41 | 1,41 | -0,63% | 718.026,00 |
| 15.07.2020 | 1,42 | 1,43 | 1,39 | 1,42 | 0,84% | 1.466.609,00 |
| 14.07.2020 | 1,39 | 1,43 | 1,38 | 1,41 | 0,34% | 2.701.611,00 |
| 13.07.2020 | 1,42 | 1,42 | 1,39 | 1,40 | 0,89% | 1.550.617,00 |
| 10.07.2020 | 1,38 | 1,39 | 1,37 | 1,39 | 0,33% | 444.275,00 |
| 09.07.2020 | 1,40 | 1,40 | 1,37 | 1,39 | -0,53% | 1.022.775,00 |
| 08.07.2020 | 1,42 | 1,43 | 1,39 | 1,39 | -2,23% | 881.272,00 |
| 07.07.2020 | 1,44 | 1,45 | 1,42 | 1,42 | -1,49% | 391.403,00 |
| 06.07.2020 | 1,46 | 1,47 | 1,44 | 1,45 | -0,26% | 1.873.325,00 |
| 03.07.2020 | 1,45 | 1,45 | 1,44 | 1,45 | 0,92% | 1.995.424,00 |
| 02.07.2020 | 1,44 | 1,46 | 1,44 | 1,44 | 1,66% | 1.614.758,00 |
| 01.07.2020 | 1,42 | 1,43 | 1,40 | 1,41 | -1,16% | 725.445,00 |
| 30.06.2020 | 1,41 | 1,43 | 1,40 | 1,43 | 1,76% | 1.542.615,00 |
| 29.06.2020 | 1,38 | 1,41 | 1,37 | 1,41 | 1,68% | 1.016.436,00 |
| 26.06.2020 | 1,44 | 1,44 | 1,38 | 1,38 | -1,64% | 1.381.270,00 |
| 25.06.2020 | 1,39 | 1,42 | 1,38 | 1,41 | 1,22% | 663.682,00 |
| 24.06.2020 | 1,42 | 1,42 | 1,39 | 1,39 | -3,41% | 981.496,00 |
| 23.06.2020 | 1,42 | 1,45 | 1,42 | 1,44 | 2,64% | 1.591.360,00 |
| 22.06.2020 | 1,40 | 1,43 | 1,40 | 1,40 | -1,69% | 515.830,00 |
| 19.06.2020 | 1,43 | 1,44 | 1,42 | 1,42 | 0,30% | 780.688,00 |
| 18.06.2020 | 1,43 | 1,45 | 1,41 | 1,42 | -1,59% | 790.079,00 |
| 17.06.2020 | 1,46 | 1,46 | 1,44 | 1,44 | -1,45% | 4.450.131,00 |
| 16.06.2020 | 1,43 | 1,47 | 1,43 | 1,46 | 4,86% | 1.099.998,00 |
| 15.06.2020 | 1,38 | 1,41 | 1,37 | 1,40 | -0,46% | 1.592.395,00 |
| 12.06.2020 | 1,39 | 1,43 | 1,37 | 1,40 | -0,60% | 1.350.515,00 |
| 11.06.2020 | 1,46 | 1,46 | 1,41 | 1,41 | -8,32% | 1.806.537,00 |
| 10.06.2020 | 1,55 | 1,56 | 1,53 | 1,54 | -1,47% | 832.264,00 |
| 09.06.2020 | 1,59 | 1,60 | 1,56 | 1,56 | -1,36% | 1.156.298,00 |
| 08.06.2020 | 1,55 | 1,60 | 1,55 | 1,58 | 0,74% | 1.020.734,00 |
| 05.06.2020 | 1,53 | 1,57 | 1,53 | 1,57 | 2,10% | 1.339.088,00 |
| 04.06.2020 | 1,52 | 1,54 | 1,51 | 1,54 | -0,35% | 965.785,00 |
| 03.06.2020 | 1,53 | 1,55 | 1,50 | 1,55 | 1,70% | 2.461.159,00 |
| 02.06.2020 | 1,53 | 1,55 | 1,52 | 1,52 | 2,07% | 1.867.394,00 |
| 29.05.2020 | 1,49 | 1,51 | 1,48 | 1,49 | -0,77% | 1.001.477,00 |
| 28.05.2020 | 1,48 | 1,51 | 1,47 | 1,50 | 2,04% | 1.293.069,00 |
| 27.05.2020 | 1,47 | 1,49 | 1,45 | 1,47 | 1,72% | 1.525.251,00 |
| 26.05.2020 | 1,48 | 1,49 | 1,44 | 1,45 | -0,74% | 1.675.762,00 |
| 25.05.2020 | 1,47 | 1,47 | 1,44 | 1,46 | 0,28% | 506.943,00 |
| 22.05.2020 | 1,43 | 1,47 | 1,42 | 1,45 | 1,03% | 833.708,00 |
| 21.05.2020 | 1,41 | 1,46 | 1,41 | 1,44 | 1,91% | 667.172,00 |
| 20.05.2020 | 1,42 | 1,43 | 1,41 | 1,41 | -1,45% | 779.557,00 |
| 19.05.2020 | 1,44 | 1,45 | 1,42 | 1,43 | 0,77% | 1.298.613,00 |
| 18.05.2020 | 1,38 | 1,42 | 1,36 | 1,42 | 4,01% | 1.252.218,00 |
| 15.05.2020 | 1,38 | 1,38 | 1,36 | 1,37 | 1,37% | 787.885,00 |
| 14.05.2020 | 1,37 | 1,38 | 1,32 | 1,35 | -1,69% | 1.248.176,00 |
| 13.05.2020 | 1,39 | 1,43 | 1,37 | 1,37 | -2,55% | 2.677.340,00 |
| 12.05.2020 | 1,32 | 1,41 | 1,32 | 1,41 | 8,89% | 2.130.448,00 |
| 11.05.2020 | 1,31 | 1,32 | 1,29 | 1,29 | -0,71% | 1.493.470,00 |
| 08.05.2020 | 1,31 | 1,32 | 1,30 | 1,30 | 0,56% | 606.847,00 |
| 07.05.2020 | 1,29 | 1,30 | 1,28 | 1,29 | 0,06% | 1.482.574,00 |
| 06.05.2020 | 1,30 | 1,32 | 1,29 | 1,29 | -0,48% | 1.590.627,00 |
| 05.05.2020 | 1,28 | 1,30 | 1,27 | 1,30 | 2,85% | 2.112.297,00 |
| 04.05.2020 | 1,25 | 1,26 | 1,23 | 1,26 | -3,19% | 1.956.957,00 |
| 30.04.2020 | 1,36 | 1,39 | 1,30 | 1,30 | -4,44% | 2.357.048,00 |
| 29.04.2020 | 1,31 | 1,37 | 1,30 | 1,36 | 4,97% | 1.865.851,00 |
| 28.04.2020 | 1,29 | 1,31 | 1,27 | 1,30 | 1,25% | 1.422.592,00 |
| 27.04.2020 | 1,27 | 1,29 | 1,26 | 1,28 | 1,90% | 2.345.417,00 |
| 24.04.2020 | 1,23 | 1,27 | 1,22 | 1,26 | 0,93% | 3.050.783,00 |
| 23.04.2020 | 1,24 | 1,26 | 1,21 | 1,25 | 2,11% | 2.491.940,00 |
| 22.04.2020 | 1,23 | 1,23 | 1,21 | 1,22 | 1,46% | 2.034.942,00 |
| 21.04.2020 | 1,27 | 1,27 | 1,21 | 1,21 | -6,56% | 2.811.851,00 |
| 20.04.2020 | 1,29 | 1,29 | 1,25 | 1,29 | 1,91% | 2.626.311,00 |
| 17.04.2020 | 1,27 | 1,28 | 1,25 | 1,27 | 1,72% | 2.317.114,00 |
| 16.04.2020 | 1,25 | 1,26 | 1,23 | 1,24 | -0,69% | 4.018.208,00 |
| 15.04.2020 | 1,30 | 1,30 | 1,24 | 1,25 | -2,87% | 2.053.268,00 |
| 14.04.2020 | 1,32 | 1,32 | 1,29 | 1,29 | -0,82% | 1.454.102,00 |
| 09.04.2020 | 1,29 | 1,31 | 1,27 | 1,30 | 1,86% | 1.512.348,00 |
| 08.04.2020 | 1,32 | 1,32 | 1,26 | 1,28 | -3,36% | 3.029.746,00 |
| 07.04.2020 | 1,34 | 1,38 | 1,30 | 1,32 | 0,06% | 3.715.047,00 |
| 06.04.2020 | 1,28 | 1,33 | 1,27 | 1,32 | 5,10% | 2.197.559,00 |
| 03.04.2020 | 1,25 | 1,27 | 1,23 | 1,26 | -1,06% | 1.448.318,00 |
| 02.04.2020 | 1,25 | 1,27 | 1,24 | 1,27 | 1,41% | 1.987.794,00 |
| 01.04.2020 | 1,24 | 1,27 | 1,23 | 1,25 | -2,93% | 2.342.066,00 |
| 31.03.2020 | 1,32 | 1,32 | 1,26 | 1,29 | 0,91% | 1.921.914,00 |
| 30.03.2020 | 1,31 | 1,31 | 1,25 | 1,28 | -1,37% | 1.453.592,00 |
| 27.03.2020 | 1,33 | 1,34 | 1,26 | 1,30 | -2,86% | 1.339.124,00 |
| 26.03.2020 | 1,26 | 1,33 | 1,23 | 1,33 | 2,87% | 3.777.378,00 |
| 25.03.2020 | 1,26 | 1,31 | 1,22 | 1,30 | 6,40% | 2.805.493,00 |
| 24.03.2020 | 1,23 | 1,25 | 1,18 | 1,22 | 2,44% | 3.529.069,00 |
| 23.03.2020 | 1,20 | 1,23 | 1,17 | 1,19 | -0,85% | 2.476.669,00 |
| 20.03.2020 | 1,37 | 1,38 | 1,20 | 1,20 | -5,45% | 1.175.368,00 |
| 19.03.2020 | 1,18 | 1,29 | 1,18 | 1,27 | 8,05% | 1.292.225,00 |
| 18.03.2020 | 1,14 | 1,25 | 1,13 | 1,17 | -1,79% | 1.621.725,00 |
| 17.03.2020 | 1,11 | 1,20 | 1,02 | 1,20 | 7,92% | 4.702.524,00 |