Börse:
1,445€
0,32%
Echtzeit-Aktienkurs VODAFONE GROUP PLC
Bid:
1,445€
Ask:
1,445€
Aktienkurse zur VODAFONE GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2021 | 1,46 | 1,46 | 1,44 | 1,46 | 1,14% | 1.275.934,00 |
| 20.01.2021 | 1,45 | 1,45 | 1,43 | 1,44 | 0,88% | 2.171.251,00 |
| 19.01.2021 | 1,44 | 1,45 | 1,43 | 1,43 | 0,21% | 787.385,00 |
| 18.01.2021 | 1,43 | 1,44 | 1,42 | 1,43 | -1,18% | 2.117.353,00 |
| 15.01.2021 | 1,46 | 1,47 | 1,43 | 1,44 | -1,70% | 2.185.443,00 |
| 14.01.2021 | 1,44 | 1,47 | 1,44 | 1,47 | 1,27% | 2.717.902,00 |
| 13.01.2021 | 1,44 | 1,45 | 1,43 | 1,45 | 2,26% | 4.018.825,00 |
| 12.01.2021 | 1,44 | 1,44 | 1,41 | 1,42 | -1,80% | 3.232.172,00 |
| 11.01.2021 | 1,44 | 1,46 | 1,43 | 1,44 | 1,38% | 2.614.742,00 |
| 08.01.2021 | 1,46 | 1,46 | 1,42 | 1,42 | -3,04% | 3.206.414,00 |
| 07.01.2021 | 1,46 | 1,47 | 1,44 | 1,47 | 1,26% | 3.064.434,00 |
| 06.01.2021 | 1,42 | 1,45 | 1,41 | 1,45 | 4,27% | 9.241.887,00 |
| 05.01.2021 | 1,38 | 1,40 | 1,38 | 1,39 | 0,49% | 2.686.159,00 |
| 04.01.2021 | 1,38 | 1,42 | 1,37 | 1,38 | 0,60% | 4.844.648,00 |
| 30.12.2020 | 1,38 | 1,39 | 1,37 | 1,38 | -0,36% | 1.683.448,00 |
| 29.12.2020 | 1,39 | 1,40 | 1,37 | 1,38 | 0,36% | 2.781.365,00 |
| 28.12.2020 | 1,42 | 1,42 | 1,37 | 1,38 | 0,88% | 2.044.519,00 |
| 23.12.2020 | 1,35 | 1,38 | 1,35 | 1,36 | 1,41% | 2.180.366,00 |
| 22.12.2020 | 1,34 | 1,35 | 1,33 | 1,34 | 0,22% | 2.589.823,00 |
| 21.12.2020 | 1,36 | 1,36 | 1,32 | 1,34 | -4,28% | 4.711.084,00 |
| 18.12.2020 | 1,42 | 1,42 | 1,40 | 1,40 | -0,72% | 2.825.303,00 |
| 17.12.2020 | 1,43 | 1,43 | 1,40 | 1,41 | -2,68% | 5.080.224,00 |
| 16.12.2020 | 1,46 | 1,47 | 1,45 | 1,45 | 1,02% | 2.560.471,00 |
| 15.12.2020 | 1,44 | 1,46 | 1,43 | 1,44 | -1,20% | 2.682.974,00 |
| 14.12.2020 | 1,45 | 1,48 | 1,45 | 1,45 | 1,59% | 2.477.839,00 |
| 11.12.2020 | 1,46 | 1,46 | 1,43 | 1,43 | -3,50% | 3.887.287,00 |
| 10.12.2020 | 1,48 | 1,50 | 1,47 | 1,48 | 0,75% | 2.437.400,00 |
| 09.12.2020 | 1,45 | 1,50 | 1,45 | 1,47 | 2,00% | 1.973.514,00 |
| 08.12.2020 | 1,46 | 1,46 | 1,44 | 1,44 | -1,23% | 1.921.664,00 |
| 07.12.2020 | 1,47 | 1,48 | 1,45 | 1,46 | 0,00% | 2.369.981,00 |
| 04.12.2020 | 1,42 | 1,46 | 1,42 | 1,46 | 2,82% | 2.856.555,00 |
| 03.12.2020 | 1,40 | 1,43 | 1,40 | 1,42 | 0,42% | 2.440.461,00 |
| 02.12.2020 | 1,38 | 1,41 | 1,38 | 1,41 | 0,43% | 6.107.839,00 |
| 01.12.2020 | 1,40 | 1,41 | 1,39 | 1,41 | 0,57% | 3.336.949,00 |
| 30.11.2020 | 1,40 | 1,41 | 1,39 | 1,40 | -0,78% | 3.109.252,00 |
| 27.11.2020 | 1,41 | 1,42 | 1,40 | 1,41 | 0,50% | 2.087.920,00 |
| 26.11.2020 | 1,40 | 1,42 | 1,40 | 1,40 | -0,82% | 5.000.331,00 |
| 25.11.2020 | 1,43 | 1,44 | 1,40 | 1,42 | 0,03% | 1.980.174,00 |
| 24.11.2020 | 1,41 | 1,42 | 1,40 | 1,42 | 3,15% | 2.375.686,00 |
| 23.11.2020 | 1,40 | 1,41 | 1,37 | 1,37 | -1,15% | 1.950.965,00 |
| 20.11.2020 | 1,37 | 1,40 | 1,37 | 1,39 | 1,68% | 945.941,00 |
| 19.11.2020 | 1,37 | 1,38 | 1,35 | 1,37 | -1,63% | 1.241.077,00 |
| 18.11.2020 | 1,38 | 1,39 | 1,37 | 1,39 | 0,14% | 1.038.603,00 |
| 17.11.2020 | 1,42 | 1,42 | 1,37 | 1,39 | -3,78% | 3.271.096,00 |
| 16.11.2020 | 1,38 | 1,44 | 1,37 | 1,44 | 7,62% | 8.095.289,00 |
| 13.11.2020 | 1,31 | 1,35 | 1,31 | 1,34 | 1,46% | 1.576.682,00 |
| 12.11.2020 | 1,32 | 1,33 | 1,30 | 1,32 | -0,84% | 3.162.772,00 |
| 11.11.2020 | 1,32 | 1,34 | 1,31 | 1,33 | 0,76% | 3.007.023,00 |
| 10.11.2020 | 1,27 | 1,32 | 1,26 | 1,32 | 4,60% | 2.848.090,00 |
| 09.11.2020 | 1,19 | 1,27 | 1,18 | 1,26 | 6,68% | 2.697.025,00 |
| 06.11.2020 | 1,20 | 1,21 | 1,17 | 1,18 | -1,12% | 898.969,00 |
| 05.11.2020 | 1,20 | 1,20 | 1,18 | 1,20 | 1,00% | 1.448.251,00 |
| 04.11.2020 | 1,18 | 1,19 | 1,17 | 1,18 | -1,28% | 811.183,00 |
| 03.11.2020 | 1,19 | 1,20 | 1,18 | 1,20 | 1,68% | 1.633.354,00 |
| 02.11.2020 | 1,15 | 1,19 | 1,15 | 1,18 | 1,13% | 874.288,00 |
| 30.10.2020 | 1,15 | 1,17 | 1,14 | 1,17 | 1,53% | 1.151.344,00 |
| 29.10.2020 | 1,16 | 1,17 | 1,13 | 1,15 | -0,40% | 1.704.704,00 |
| 28.10.2020 | 1,17 | 1,17 | 1,13 | 1,15 | -3,17% | 2.035.236,00 |
| 27.10.2020 | 1,21 | 1,22 | 1,19 | 1,19 | -3,03% | 1.263.670,00 |
| 26.10.2020 | 1,23 | 1,25 | 1,22 | 1,23 | -1,92% | 1.471.020,00 |
| 23.10.2020 | 1,23 | 1,26 | 1,23 | 1,25 | 3,76% | 2.037.882,00 |
| 22.10.2020 | 1,20 | 1,22 | 1,19 | 1,21 | 1,39% | 740.276,00 |
| 21.10.2020 | 1,22 | 1,23 | 1,19 | 1,19 | -2,54% | 1.084.566,00 |
| 20.10.2020 | 1,21 | 1,23 | 1,20 | 1,22 | 1,14% | 742.636,00 |
| 19.10.2020 | 1,23 | 1,26 | 1,21 | 1,21 | -1,21% | 970.553,00 |
| 16.10.2020 | 1,22 | 1,22 | 1,20 | 1,22 | 0,82% | 1.394.706,00 |
| 15.10.2020 | 1,21 | 1,22 | 1,19 | 1,21 | -1,14% | 1.931.360,00 |
| 14.10.2020 | 1,25 | 1,25 | 1,23 | 1,23 | -1,05% | 1.354.797,00 |
| 13.10.2020 | 1,26 | 1,27 | 1,24 | 1,24 | -0,40% | 1.059.318,00 |
| 12.10.2020 | 1,25 | 1,26 | 1,24 | 1,25 | 1,30% | 1.975.907,00 |
| 09.10.2020 | 1,24 | 1,24 | 1,23 | 1,23 | -1,13% | 1.881.380,00 |
| 08.10.2020 | 1,22 | 1,25 | 1,22 | 1,24 | 2,73% | 2.048.455,00 |
| 07.10.2020 | 1,23 | 1,23 | 1,21 | 1,21 | -1,47% | 1.297.836,00 |
| 06.10.2020 | 1,20 | 1,24 | 1,20 | 1,23 | 2,42% | 2.411.077,00 |
| 05.10.2020 | 1,17 | 1,20 | 1,16 | 1,20 | 4,35% | 3.740.958,00 |
| 02.10.2020 | 1,12 | 1,15 | 1,12 | 1,15 | 1,77% | 2.498.539,00 |
| 01.10.2020 | 1,16 | 1,17 | 1,13 | 1,13 | -0,79% | 2.610.104,00 |
| 30.09.2020 | 1,14 | 1,16 | 1,13 | 1,14 | -0,18% | 1.423.889,00 |
| 29.09.2020 | 1,16 | 1,16 | 1,14 | 1,14 | -2,56% | 1.316.973,00 |
| 28.09.2020 | 1,17 | 1,18 | 1,15 | 1,17 | 2,18% | 1.491.330,00 |
| 25.09.2020 | 1,16 | 1,17 | 1,14 | 1,15 | 0,53% | 1.718.964,00 |
| 24.09.2020 | 1,16 | 1,17 | 1,14 | 1,14 | -0,96% | 1.537.096,00 |
| 23.09.2020 | 1,16 | 1,17 | 1,15 | 1,15 | -0,17% | 1.842.161,00 |
| 22.09.2020 | 1,15 | 1,16 | 1,14 | 1,15 | 1,68% | 2.125.090,00 |
| 21.09.2020 | 1,18 | 1,18 | 1,13 | 1,13 | -5,27% | 6.658.584,00 |
| 18.09.2020 | 1,19 | 1,22 | 1,18 | 1,20 | 0,42% | 2.679.738,00 |
| 17.09.2020 | 1,20 | 1,21 | 1,19 | 1,19 | -2,38% | 3.166.582,00 |
| 16.09.2020 | 1,20 | 1,22 | 1,19 | 1,22 | 1,75% | 4.660.341,00 |
| 15.09.2020 | 1,21 | 1,21 | 1,19 | 1,20 | -0,66% | 2.082.044,00 |
| 14.09.2020 | 1,21 | 1,21 | 1,19 | 1,21 | -0,66% | 1.895.436,00 |
| 11.09.2020 | 1,21 | 1,22 | 1,19 | 1,22 | 0,50% | 2.435.893,00 |
| 10.09.2020 | 1,22 | 1,23 | 1,20 | 1,21 | -1,63% | 2.590.691,00 |
| 09.09.2020 | 1,20 | 1,24 | 1,20 | 1,23 | 1,74% | 2.696.292,00 |
| 08.09.2020 | 1,22 | 1,22 | 1,19 | 1,21 | -0,25% | 3.037.480,00 |
| 07.09.2020 | 1,20 | 1,22 | 1,19 | 1,21 | 1,42% | 1.466.578,00 |
| 04.09.2020 | 1,21 | 1,22 | 1,19 | 1,19 | -2,13% | 3.394.482,00 |
| 03.09.2020 | 1,25 | 1,26 | 1,22 | 1,22 | -1,69% | 3.077.243,00 |
| 02.09.2020 | 1,23 | 1,25 | 1,22 | 1,24 | 2,06% | 2.151.651,00 |
| 01.09.2020 | 1,25 | 1,25 | 1,20 | 1,22 | -2,09% | 4.694.147,00 |
| 31.08.2020 | 1,28 | 1,29 | 1,24 | 1,24 | -2,13% | 1.611.861,00 |