Börse:
1,310€
-0,79%
Echtzeit-Aktienkurs VODAFONE GROUP PLC
Bid:
1,310€
Ask:
1,310€
Aktienkurse zur VODAFONE GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2020 | 1,34 | 1,38 | 1,31 | 1,31 | -0,91% | - |
| 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 | -1,39% | 1.453.592,00 |
| 27.03.2020 | 1,33 | 1,34 | 1,26 | 1,30 | -2,85% | 1.339.124,00 |
| 26.03.2020 | 1,26 | 1,33 | 1,23 | 1,33 | 2,85% | 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 | -0,83% | 2.476.669,00 |
| 20.03.2020 | 1,37 | 1,38 | 1,20 | 1,20 | -5,44% | 1.175.368,00 |
| 19.03.2020 | 1,19 | 1,29 | 1,18 | 1,27 | 8,00% | 1.292.225,00 |
| 18.03.2020 | 1,14 | 1,25 | 1,13 | 1,18 | -1,76% | 1.621.725,00 |
| 17.03.2020 | 1,11 | 1,20 | 1,02 | 1,20 | 7,94% | 4.702.524,00 |
| 16.03.2020 | 1,12 | 1,13 | 1,03 | 1,11 | -6,50% | 4.254.447,00 |
| 13.03.2020 | 1,24 | 1,28 | 1,18 | 1,19 | 0,17% | 3.092.330,00 |
| 12.03.2020 | 1,29 | 1,29 | 1,15 | 1,18 | -11,72% | 3.359.846,00 |
| 11.03.2020 | 1,40 | 1,41 | 1,33 | 1,34 | -4,49% | 3.382.364,00 |
| 10.03.2020 | 1,44 | 1,48 | 1,39 | 1,40 | -2,09% | 4.544.224,00 |
| 09.03.2020 | 1,50 | 1,53 | 1,43 | 1,43 | -8,73% | 3.088.168,00 |
| 06.03.2020 | 1,62 | 1,63 | 1,55 | 1,57 | -3,38% | 1.035.853,00 |
| 05.03.2020 | 1,63 | 1,64 | 1,60 | 1,63 | 1,31% | 679.372,00 |
| 04.03.2020 | 1,53 | 1,62 | 1,49 | 1,60 | 3,89% | 3.303.230,00 |
| 03.03.2020 | 1,57 | 1,57 | 1,53 | 1,54 | 0,46% | 1.904.919,00 |
| 02.03.2020 | 1,59 | 1,61 | 1,51 | 1,54 | -1,98% | 2.262.759,00 |
| 28.02.2020 | 1,59 | 1,60 | 1,55 | 1,57 | -5,60% | 2.690.328,00 |
| 27.02.2020 | 1,71 | 1,71 | 1,64 | 1,66 | -4,43% | 1.661.040,00 |
| 26.02.2020 | 1,75 | 1,75 | 1,69 | 1,74 | -0,69% | 2.210.737,00 |
| 25.02.2020 | 1,79 | 1,81 | 1,75 | 1,75 | -2,23% | 1.178.659,00 |
| 24.02.2020 | 1,83 | 1,83 | 1,77 | 1,79 | -3,24% | 1.353.380,00 |
| 21.02.2020 | 1,85 | 1,86 | 1,84 | 1,85 | 0,22% | 448.190,00 |
| 20.02.2020 | 1,86 | 1,87 | 1,85 | 1,85 | -1,65% | 962.994,00 |
| 19.02.2020 | 1,88 | 1,89 | 1,87 | 1,88 | 0,37% | 1.081.165,00 |
| 18.02.2020 | 1,81 | 1,87 | 1,80 | 1,87 | 3,03% | 3.049.339,00 |
| 17.02.2020 | 1,81 | 1,82 | 1,80 | 1,82 | 0,67% | 979.318,00 |
| 14.02.2020 | 1,82 | 1,83 | 1,80 | 1,80 | -1,04% | 1.145.511,00 |
| 13.02.2020 | 1,82 | 1,82 | 1,80 | 1,82 | 0,16% | 3.120.290,00 |
| 12.02.2020 | 1,79 | 1,82 | 1,79 | 1,82 | 1,62% | 2.598.185,00 |
| 11.02.2020 | 1,79 | 1,79 | 1,78 | 1,79 | 0,67% | 1.850.930,00 |
| 10.02.2020 | 1,80 | 1,81 | 1,77 | 1,78 | -1,93% | 1.975.887,00 |
| 07.02.2020 | 1,81 | 1,83 | 1,80 | 1,81 | 1,80% | 1.910.295,00 |
| 06.02.2020 | 1,75 | 1,79 | 1,75 | 1,78 | 2,47% | 2.258.474,00 |
| 05.02.2020 | 1,83 | 1,84 | 1,74 | 1,74 | -2,85% | 2.006.787,00 |
| 04.02.2020 | 1,79 | 1,80 | 1,78 | 1,79 | 0,39% | 568.956,00 |
| 03.02.2020 | 1,78 | 1,79 | 1,76 | 1,78 | -0,11% | 1.116.656,00 |
| 31.01.2020 | 1,79 | 1,79 | 1,76 | 1,78 | 0,00% | 1.161.073,00 |
| 30.01.2020 | 1,82 | 1,83 | 1,78 | 1,78 | -3,04% | 1.696.493,00 |
| 29.01.2020 | 1,86 | 1,86 | 1,83 | 1,84 | -0,54% | 844.213,00 |
| 28.01.2020 | 1,83 | 1,85 | 1,83 | 1,85 | 1,20% | 616.919,00 |
| 27.01.2020 | 1,84 | 1,84 | 1,82 | 1,83 | -1,51% | 1.284.143,00 |
| 24.01.2020 | 1,84 | 1,86 | 1,84 | 1,86 | 1,25% | 874.360,00 |
| 23.01.2020 | 1,81 | 1,84 | 1,80 | 1,83 | 1,27% | 1.042.663,00 |
| 22.01.2020 | 1,83 | 1,83 | 1,80 | 1,81 | -0,77% | 1.448.715,00 |
| 21.01.2020 | 1,81 | 1,83 | 1,81 | 1,82 | 0,61% | 616.904,00 |
| 20.01.2020 | 1,80 | 1,83 | 1,80 | 1,81 | -0,33% | 942.487,00 |
| 17.01.2020 | 1,83 | 1,84 | 1,81 | 1,82 | -0,49% | 569.208,00 |
| 16.01.2020 | 1,85 | 1,85 | 1,82 | 1,83 | -0,87% | 747.824,00 |
| 15.01.2020 | 1,85 | 1,85 | 1,82 | 1,84 | 0,55% | 1.698.297,00 |
| 14.01.2020 | 1,78 | 1,83 | 1,77 | 1,83 | 3,32% | 1.767.754,00 |
| 13.01.2020 | 1,78 | 1,78 | 1,76 | 1,78 | -0,78% | 608.504,00 |
| 10.01.2020 | 1,80 | 1,80 | 1,78 | 1,79 | 0,56% | 902.597,00 |
| 09.01.2020 | 1,75 | 1,79 | 1,75 | 1,78 | 2,77% | 755.238,00 |
| 08.01.2020 | 1,73 | 1,74 | 1,72 | 1,73 | 0,23% | 520.593,00 |
| 07.01.2020 | 1,74 | 1,76 | 1,73 | 1,73 | -0,40% | 692.571,00 |
| 06.01.2020 | 1,73 | 1,73 | 1,71 | 1,73 | 0,12% | 755.032,00 |
| 03.01.2020 | 1,73 | 1,75 | 1,73 | 1,73 | 0,12% | 353.698,00 |
| 02.01.2020 | 1,74 | 1,75 | 1,73 | 1,73 | -1,09% | 445.230,00 |
| 30.12.2019 | 1,76 | 1,77 | 1,75 | 1,75 | -0,96% | 181.236,00 |
| 27.12.2019 | 1,75 | 1,77 | 1,75 | 1,77 | 0,74% | 550.227,00 |
| 23.12.2019 | 1,77 | 1,77 | 1,75 | 1,75 | -0,90% | 715.318,00 |
| 20.12.2019 | 1,77 | 1,79 | 1,77 | 1,77 | 0,17% | 537.984,00 |
| 19.12.2019 | 1,77 | 1,77 | 1,76 | 1,77 | -0,11% | 577.505,00 |
| 18.12.2019 | 1,76 | 1,77 | 1,76 | 1,77 | 0,51% | 338.579,00 |
| 17.12.2019 | 1,78 | 1,78 | 1,74 | 1,76 | -1,46% | 892.799,00 |
| 16.12.2019 | 1,77 | 1,81 | 1,77 | 1,79 | 1,42% | 1.257.871,00 |
| 13.12.2019 | 1,74 | 1,77 | 1,73 | 1,76 | 2,86% | 1.574.045,00 |
| 12.12.2019 | 1,71 | 1,72 | 1,70 | 1,71 | 0,41% | 662.229,00 |
| 11.12.2019 | 1,69 | 1,72 | 1,69 | 1,70 | 0,06% | 890.336,00 |
| 10.12.2019 | 1,70 | 1,70 | 1,69 | 1,70 | -0,23% | 837.457,00 |
| 09.12.2019 | 1,71 | 1,72 | 1,70 | 1,71 | -0,29% | 936.080,00 |
| 06.12.2019 | 1,71 | 1,72 | 1,71 | 1,71 | 0,12% | 1.028.714,00 |
| 05.12.2019 | 1,73 | 1,73 | 1,71 | 1,71 | -0,52% | 396.780,00 |
| 04.12.2019 | 1,71 | 1,73 | 1,69 | 1,72 | 0,00% | 378.143,00 |
| 03.12.2019 | 1,73 | 1,75 | 1,70 | 1,72 | -0,29% | 882.302,00 |
| 02.12.2019 | 1,81 | 1,81 | 1,72 | 1,72 | -3,79% | 563.937,00 |
| 29.11.2019 | 1,81 | 1,81 | 1,79 | 1,79 | -1,86% | 1.423.744,00 |
| 28.11.2019 | 1,83 | 1,83 | 1,81 | 1,83 | -1,51% | 1.114.097,00 |
| 27.11.2019 | 1,85 | 1,88 | 1,84 | 1,85 | 0,76% | 944.604,00 |
| 26.11.2019 | 1,84 | 1,85 | 1,83 | 1,84 | 0,38% | 507.239,00 |
| 25.11.2019 | 1,82 | 1,84 | 1,81 | 1,83 | 1,38% | 473.315,00 |
| 22.11.2019 | 1,78 | 1,82 | 1,78 | 1,81 | 2,09% | 481.009,00 |
| 21.11.2019 | 1,79 | 1,79 | 1,77 | 1,77 | -0,51% | 268.251,00 |
| 20.11.2019 | 1,78 | 1,78 | 1,76 | 1,78 | -0,11% | 495.159,00 |
| 19.11.2019 | 1,79 | 1,82 | 1,78 | 1,78 | -0,17% | 582.053,00 |
| 18.11.2019 | 1,82 | 1,82 | 1,78 | 1,79 | -0,83% | 1.131.804,00 |
| 15.11.2019 | 1,87 | 1,87 | 1,80 | 1,80 | -3,54% | 1.262.521,00 |
| 14.11.2019 | 1,91 | 1,92 | 1,86 | 1,87 | -3,27% | 634.690,00 |
| 13.11.2019 | 1,94 | 1,95 | 1,90 | 1,93 | -0,36% | 1.426.555,00 |