Börse:
1,086€
-0,40%
Echtzeit-Aktienkurs Vodafone Group PLC
Bid:
1,083€
Ask:
1,089€
Aktienkurse zur Vodafone Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2022 | 1,09 | 1,09 | 1,08 | 1,09 | -0,46% | 2.620.323,00 |
| 25.11.2022 | 1,10 | 1,10 | 1,09 | 1,09 | -0,62% | 2.410.255,00 |
| 24.11.2022 | 1,07 | 1,10 | 1,06 | 1,10 | -2,25% | 5.229.977,00 |
| 23.11.2022 | 1,11 | 1,12 | 1,10 | 1,12 | 0,45% | 3.521.334,00 |
| 22.11.2022 | 1,13 | 1,14 | 1,11 | 1,12 | -3,54% | 4.094.143,00 |
| 21.11.2022 | 1,14 | 1,16 | 1,13 | 1,16 | 1,31% | 1.910.676,00 |
| 18.11.2022 | 1,13 | 1,14 | 1,13 | 1,14 | 1,74% | 2.255.272,00 |
| 17.11.2022 | 1,13 | 1,13 | 1,11 | 1,12 | -0,21% | 5.833.144,00 |
| 16.11.2022 | 1,11 | 1,13 | 1,11 | 1,13 | 0,37% | 4.763.329,00 |
| 15.11.2022 | 1,16 | 1,16 | 1,09 | 1,12 | -7,11% | 15.084.903,00 |
| 14.11.2022 | 1,21 | 1,22 | 1,20 | 1,21 | 0,12% | 1.727.397,00 |
| 11.11.2022 | 1,22 | 1,22 | 1,19 | 1,21 | -1,47% | 3.687.054,00 |
| 10.11.2022 | 1,19 | 1,25 | 1,19 | 1,22 | 1,78% | 1.109.719,00 |
| 09.11.2022 | 1,23 | 1,23 | 1,19 | 1,20 | -3,56% | 1.542.700,00 |
| 08.11.2022 | 1,22 | 1,26 | 1,22 | 1,25 | 2,21% | 1.738.721,00 |
| 07.11.2022 | 1,20 | 1,23 | 1,20 | 1,22 | 0,25% | 969.451,00 |
| 04.11.2022 | 1,19 | 1,22 | 1,19 | 1,22 | 1,99% | 645.144,00 |
| 03.11.2022 | 1,20 | 1,21 | 1,19 | 1,19 | -1,89% | 1.096.366,00 |
| 02.11.2022 | 1,20 | 1,22 | 1,19 | 1,22 | 1,16% | 868.518,00 |
| 01.11.2022 | 1,20 | 1,21 | 1,20 | 1,20 | -0,08% | 4.026.745,00 |
| 31.10.2022 | 1,18 | 1,20 | 1,18 | 1,20 | 1,97% | 731.958,00 |
| 28.10.2022 | 1,16 | 1,18 | 1,16 | 1,18 | 1,03% | 1.040.708,00 |
| 27.10.2022 | 1,15 | 1,17 | 1,15 | 1,17 | 0,43% | 597.010,00 |
| 26.10.2022 | 1,16 | 1,17 | 1,15 | 1,16 | 0,47% | 731.597,00 |
| 25.10.2022 | 1,16 | 1,17 | 1,15 | 1,16 | -0,05% | 1.027.223,00 |
| 24.10.2022 | 1,17 | 1,17 | 1,15 | 1,16 | 1,15% | 1.337.017,00 |
| 21.10.2022 | 1,14 | 1,15 | 1,13 | 1,15 | -1,04% | 1.445.278,00 |
| 20.10.2022 | 1,17 | 1,18 | 1,15 | 1,16 | -2,61% | 2.178.012,00 |
| 19.10.2022 | 1,17 | 1,19 | 1,16 | 1,19 | 1,61% | 600.964,00 |
| 18.10.2022 | 1,17 | 1,18 | 1,16 | 1,17 | -1,08% | 1.096.297,00 |
| 17.10.2022 | 1,17 | 1,18 | 1,17 | 1,18 | 1,20% | 765.381,00 |
| 14.10.2022 | 1,18 | 1,18 | 1,16 | 1,17 | 0,34% | 835.112,00 |
| 13.10.2022 | 1,13 | 1,19 | 1,13 | 1,16 | 0,40% | 2.139.999,00 |
| 12.10.2022 | 1,16 | 1,16 | 1,13 | 1,16 | -1,21% | 2.300.249,00 |
| 11.10.2022 | 1,17 | 1,18 | 1,16 | 1,17 | 0,26% | 636.277,00 |
| 10.10.2022 | 1,16 | 1,19 | 1,16 | 1,17 | 1,09% | 879.194,00 |
| 07.10.2022 | 1,17 | 1,18 | 1,15 | 1,16 | -1,19% | 1.141.477,00 |
| 06.10.2022 | 1,19 | 1,19 | 1,17 | 1,17 | -1,26% | 1.023.996,00 |
| 05.10.2022 | 1,22 | 1,22 | 1,18 | 1,19 | -2,30% | 1.276.864,00 |
| 04.10.2022 | 1,23 | 1,25 | 1,22 | 1,22 | 1,00% | 1.395.267,00 |
| 03.10.2022 | 1,16 | 1,22 | 1,16 | 1,20 | 3,08% | 1.965.151,00 |
| 30.09.2022 | 1,17 | 1,19 | 1,16 | 1,17 | 0,00% | 867.600,00 |
| 29.09.2022 | 1,19 | 1,19 | 1,16 | 1,17 | -2,16% | 931.358,00 |
| 28.09.2022 | 1,19 | 1,20 | 1,16 | 1,19 | -0,60% | 2.727.289,00 |
| 27.09.2022 | 1,22 | 1,22 | 1,20 | 1,20 | -0,30% | 823.003,00 |
| 26.09.2022 | 1,22 | 1,22 | 1,19 | 1,20 | -2,86% | 1.529.922,00 |
| 23.09.2022 | 1,26 | 1,27 | 1,22 | 1,24 | -1,67% | 1.721.538,00 |
| 22.09.2022 | 1,25 | 1,27 | 1,25 | 1,26 | -1,33% | 982.654,00 |
| 21.09.2022 | 1,25 | 1,28 | 1,24 | 1,28 | 4,43% | 565.322,00 |
| 20.09.2022 | 1,25 | 1,25 | 1,22 | 1,22 | -1,48% | 1.922.603,00 |
| 19.09.2022 | 1,26 | 1,30 | 1,24 | 1,24 | -0,23% | 813.064,00 |
| 16.09.2022 | 1,26 | 1,28 | 1,24 | 1,24 | -2,05% | 1.188.378,00 |
| 15.09.2022 | 1,25 | 1,31 | 1,24 | 1,27 | 0,95% | 3.940.853,00 |
| 14.09.2022 | 1,27 | 1,27 | 1,25 | 1,26 | -1,24% | 1.947.501,00 |
| 13.09.2022 | 1,28 | 1,29 | 1,27 | 1,27 | -1,26% | 1.629.014,00 |
| 12.09.2022 | 1,26 | 1,29 | 1,26 | 1,29 | 1,57% | 1.945.711,00 |
| 09.09.2022 | 1,26 | 1,28 | 1,26 | 1,27 | 0,11% | 2.282.887,00 |
| 08.09.2022 | 1,28 | 1,28 | 1,26 | 1,27 | -1,18% | 2.864.819,00 |
| 07.09.2022 | 1,32 | 1,32 | 1,28 | 1,28 | -2,82% | 2.134.739,00 |
| 06.09.2022 | 1,32 | 1,34 | 1,32 | 1,32 | 0,08% | 434.031,00 |
| 05.09.2022 | 1,32 | 1,32 | 1,30 | 1,32 | -0,98% | 865.606,00 |
| 02.09.2022 | 1,31 | 1,34 | 1,31 | 1,33 | 1,23% | 1.685.497,00 |
| 01.09.2022 | 1,34 | 1,34 | 1,31 | 1,32 | -2,88% | 2.466.834,00 |
| 31.08.2022 | 1,37 | 1,37 | 1,34 | 1,36 | -0,26% | 1.570.365,00 |
| 30.08.2022 | 1,36 | 1,38 | 1,35 | 1,36 | -0,12% | 968.692,00 |
| 29.08.2022 | 1,36 | 1,38 | 1,35 | 1,36 | -0,37% | 477.989,00 |
| 26.08.2022 | 1,39 | 1,39 | 1,36 | 1,37 | -1,80% | 1.406.353,00 |
| 25.08.2022 | 1,39 | 1,40 | 1,38 | 1,39 | 0,35% | 1.113.070,00 |
| 24.08.2022 | 1,39 | 1,40 | 1,38 | 1,39 | -0,72% | 1.060.993,00 |
| 23.08.2022 | 1,41 | 1,42 | 1,40 | 1,40 | -1,80% | 2.146.859,00 |
| 22.08.2022 | 1,45 | 1,45 | 1,42 | 1,42 | -0,99% | 674.851,00 |
| 19.08.2022 | 1,44 | 1,45 | 1,43 | 1,44 | -0,65% | 800.776,00 |
| 18.08.2022 | 1,44 | 1,45 | 1,43 | 1,45 | -0,10% | 164.701,00 |
| 17.08.2022 | 1,47 | 1,48 | 1,44 | 1,45 | -1,46% | 779.510,00 |
| 16.08.2022 | 1,45 | 1,47 | 1,45 | 1,47 | 1,26% | 1.126.544,00 |
| 15.08.2022 | 1,44 | 1,45 | 1,43 | 1,45 | 0,14% | 254.445,00 |
| 12.08.2022 | 1,44 | 1,45 | 1,43 | 1,45 | 0,70% | 537.032,00 |
| 11.08.2022 | 1,44 | 1,44 | 1,43 | 1,44 | -1,11% | 614.092,00 |
| 10.08.2022 | 1,45 | 1,46 | 1,43 | 1,45 | 0,14% | 831.102,00 |
| 09.08.2022 | 1,43 | 1,46 | 1,42 | 1,45 | 0,64% | 678.349,00 |
| 08.08.2022 | 1,45 | 1,45 | 1,43 | 1,44 | -0,28% | 743.179,00 |
| 05.08.2022 | 1,42 | 1,45 | 1,41 | 1,45 | 2,30% | 2.157.836,00 |
| 04.08.2022 | 1,43 | 1,43 | 1,41 | 1,41 | -2,28% | 1.562.951,00 |
| 03.08.2022 | 1,45 | 1,45 | 1,42 | 1,45 | 0,18% | 917.177,00 |
| 02.08.2022 | 1,44 | 1,46 | 1,44 | 1,44 | 0,10% | 812.150,00 |
| 01.08.2022 | 1,45 | 1,46 | 1,44 | 1,44 | -0,39% | 641.593,00 |
| 29.07.2022 | 1,42 | 1,46 | 1,41 | 1,45 | 0,53% | 1.306.221,00 |
| 28.07.2022 | 1,45 | 1,45 | 1,42 | 1,44 | -0,50% | 1.146.817,00 |
| 27.07.2022 | 1,45 | 1,46 | 1,43 | 1,45 | -0,92% | 1.097.512,00 |
| 26.07.2022 | 1,51 | 1,51 | 1,45 | 1,46 | -3,90% | 927.708,00 |
| 25.07.2022 | 1,51 | 1,52 | 1,51 | 1,52 | 0,09% | 537.526,00 |
| 22.07.2022 | 1,52 | 1,52 | 1,51 | 1,52 | 0,88% | 946.193,00 |
| 21.07.2022 | 1,52 | 1,52 | 1,51 | 1,51 | -1,14% | 735.305,00 |
| 20.07.2022 | 1,54 | 1,55 | 1,52 | 1,52 | -1,06% | 665.723,00 |
| 19.07.2022 | 1,53 | 1,54 | 1,53 | 1,54 | 1,65% | 797.644,00 |
| 18.07.2022 | 1,52 | 1,55 | 1,52 | 1,52 | -0,16% | 605.032,00 |
| 15.07.2022 | 1,51 | 1,53 | 1,50 | 1,52 | 0,53% | 446.710,00 |
| 14.07.2022 | 1,53 | 1,53 | 1,51 | 1,51 | -1,33% | 391.108,00 |
| 13.07.2022 | 1,52 | 1,53 | 1,52 | 1,53 | -0,01% | 252.466,00 |
| 12.07.2022 | 1,52 | 1,53 | 1,51 | 1,53 | 1,26% | 518.510,00 |