Börse:
1,837€
1,51%
Echtzeit-Aktienkurs VODAFONE GROUP PLC
Bid:
1,837€
Ask:
1,837€
Aktienkurse zur VODAFONE GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2019 | 1,89 | 1,98 | 1,87 | 1,94 | 3,53% | 2.326.478,00 |
| 11.11.2019 | 1,87 | 1,88 | 1,86 | 1,87 | -1,27% | 603.211,00 |
| 08.11.2019 | 1,89 | 1,91 | 1,89 | 1,89 | -0,05% | 351.410,00 |
| 07.11.2019 | 1,89 | 1,91 | 1,88 | 1,90 | 0,48% | 822.862,00 |
| 06.11.2019 | 1,89 | 1,91 | 1,87 | 1,89 | -0,21% | 762.505,00 |
| 05.11.2019 | 1,85 | 1,89 | 1,84 | 1,89 | 1,83% | 639.019,00 |
| 04.11.2019 | 1,84 | 1,86 | 1,82 | 1,86 | 0,92% | 1.213.734,00 |
| 01.11.2019 | 1,84 | 1,84 | 1,82 | 1,84 | 0,60% | 211.266,00 |
| 31.10.2019 | 1,83 | 1,84 | 1,82 | 1,83 | 0,11% | 390.132,00 |
| 30.10.2019 | 1,83 | 1,84 | 1,82 | 1,83 | -0,11% | 707.321,00 |
| 29.10.2019 | 1,86 | 1,86 | 1,83 | 1,83 | -1,24% | 722.005,00 |
| 28.10.2019 | 1,85 | 1,86 | 1,84 | 1,85 | -0,32% | 653.705,00 |
| 25.10.2019 | 1,86 | 1,86 | 1,84 | 1,86 | -0,96% | 438.098,00 |
| 24.10.2019 | 1,89 | 1,89 | 1,86 | 1,88 | -0,79% | 382.503,00 |
| 23.10.2019 | 1,87 | 1,89 | 1,86 | 1,89 | 1,23% | 742.544,00 |
| 22.10.2019 | 1,86 | 1,88 | 1,84 | 1,87 | 0,76% | 907.997,00 |
| 21.10.2019 | 1,87 | 1,88 | 1,85 | 1,85 | -0,54% | 556.606,00 |
| 18.10.2019 | 1,87 | 1,87 | 1,85 | 1,86 | 0,00% | 569.729,00 |
| 17.10.2019 | 1,86 | 1,89 | 1,86 | 1,86 | 0,05% | 458.129,00 |
| 16.10.2019 | 1,86 | 1,88 | 1,85 | 1,86 | -0,11% | 403.269,00 |
| 15.10.2019 | 1,85 | 1,87 | 1,85 | 1,86 | 1,86% | 744.240,00 |
| 14.10.2019 | 1,85 | 1,86 | 1,83 | 1,83 | -1,61% | 552.818,00 |
| 11.10.2019 | 1,83 | 1,86 | 1,83 | 1,86 | 2,42% | 1.486.860,00 |
| 10.10.2019 | 1,79 | 1,82 | 1,77 | 1,82 | 1,06% | 472.269,00 |
| 09.10.2019 | 1,80 | 1,81 | 1,79 | 1,80 | 0,34% | 341.117,00 |
| 08.10.2019 | 1,81 | 1,81 | 1,77 | 1,79 | -0,78% | 593.516,00 |
| 07.10.2019 | 1,77 | 1,81 | 1,76 | 1,81 | 2,44% | 628.542,00 |
| 04.10.2019 | 1,75 | 1,77 | 1,75 | 1,76 | 0,69% | 660.634,00 |
| 02.10.2019 | 1,78 | 1,79 | 1,75 | 1,75 | -1,52% | 842.831,00 |
| 01.10.2019 | 1,84 | 1,84 | 1,77 | 1,78 | -3,37% | 680.498,00 |
| 30.09.2019 | 1,82 | 1,84 | 1,82 | 1,84 | 0,55% | 513.551,00 |
| 27.09.2019 | 1,85 | 1,86 | 1,83 | 1,83 | -0,05% | 4.010.073,00 |
| 26.09.2019 | 1,81 | 1,85 | 1,81 | 1,83 | 0,44% | 457.814,00 |
| 25.09.2019 | 1,80 | 1,82 | 1,80 | 1,82 | 0,77% | 510.852,00 |
| 24.09.2019 | 1,82 | 1,83 | 1,81 | 1,81 | -0,44% | 415.969,00 |
| 23.09.2019 | 1,81 | 1,82 | 1,79 | 1,82 | 0,55% | 396.196,00 |
| 20.09.2019 | 1,82 | 1,83 | 1,81 | 1,81 | -0,55% | 586.553,00 |
| 19.09.2019 | 1,77 | 1,82 | 1,77 | 1,82 | 3,06% | 605.943,00 |
| 18.09.2019 | 1,79 | 1,80 | 1,76 | 1,76 | -1,01% | 400.085,00 |
| 17.09.2019 | 1,78 | 1,79 | 1,75 | 1,78 | -1,06% | 766.645,00 |
| 16.09.2019 | 1,80 | 1,81 | 1,79 | 1,80 | -0,99% | 474.382,00 |
| 13.09.2019 | 1,81 | 1,82 | 1,80 | 1,82 | 1,40% | 849.447,00 |
| 12.09.2019 | 1,79 | 1,83 | 1,79 | 1,79 | 0,62% | 1.196.575,00 |
| 11.09.2019 | 1,77 | 1,79 | 1,75 | 1,78 | 0,96% | 668.763,00 |
| 10.09.2019 | 1,74 | 1,77 | 1,73 | 1,76 | 1,61% | 752.918,00 |
| 09.09.2019 | 1,75 | 1,75 | 1,73 | 1,74 | 0,46% | 526.678,00 |
| 06.09.2019 | 1,71 | 1,74 | 1,71 | 1,73 | 0,76% | 282.839,00 |
| 05.09.2019 | 1,73 | 1,73 | 1,71 | 1,72 | -0,98% | 280.020,00 |
| 04.09.2019 | 1,72 | 1,74 | 1,72 | 1,73 | -0,40% | 639.912,00 |
| 03.09.2019 | 1,72 | 1,74 | 1,71 | 1,74 | 1,10% | 364.326,00 |
| 02.09.2019 | 1,72 | 1,74 | 1,72 | 1,72 | 0,35% | 468.330,00 |
| 30.08.2019 | 1,72 | 1,72 | 1,71 | 1,71 | -0,06% | 390.984,00 |
| 29.08.2019 | 1,69 | 1,72 | 1,69 | 1,72 | 1,48% | 1.091.356,00 |