Börse:
15,450€
2,32%
Echtzeit-Aktienkurs Vodafone Group Plc
Bid:
15,400€
Ask:
15,500€
Aktienkurse zur Vodafone Group Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2022 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | 300,00 |
| 23.05.2022 | 14,60 | 15,10 | 14,60 | 15,10 | 5,59% | 41,00 |
| 20.05.2022 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | 20,00 |
| 19.05.2022 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | 1,00 |
| 18.05.2022 | 14,50 | 14,50 | 14,10 | 14,10 | -1,40% | 6.513,00 |
| 17.05.2022 | 14,10 | 14,30 | 13,90 | 14,30 | -0,69% | 360,00 |
| 16.05.2022 | 14,10 | 14,40 | 14,10 | 14,40 | 3,60% | 1.443,00 |
| 13.05.2022 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | 150,00 |
| 12.05.2022 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | 297,00 |
| 11.05.2022 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | 4,00 |
| 10.05.2022 | 13,90 | 14,10 | 13,90 | 14,10 | -0,70% | 900,00 |
| 09.05.2022 | 14,40 | 14,40 | 14,20 | 14,20 | 0,00% | 1.029,00 |
| 06.05.2022 | 14,20 | 14,20 | 14,20 | 14,20 | -4,05% | 230,00 |
| 05.05.2022 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | 45,00 |
| 04.05.2022 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | 6,00 |
| 03.05.2022 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | 240,00 |
| 02.05.2022 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | 59,00 |
| 29.04.2022 | 15,30 | 15,30 | 14,80 | 14,80 | -4,52% | 770,00 |
| 26.04.2022 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 130,00 |
| 21.04.2022 | 15,40 | 15,50 | 15,40 | 15,50 | -2,52% | 801,00 |
| 19.04.2022 | 16,10 | 16,10 | 15,90 | 15,90 | 0,00% | 108,00 |
| 14.04.2022 | 16,00 | 16,00 | 15,90 | 15,90 | -0,62% | 225,00 |
| 13.04.2022 | 15,80 | 16,00 | 15,80 | 16,00 | 0,00% | 2.602,00 |
| 12.04.2022 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | 251,00 |
| 08.04.2022 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | 300,00 |
| 07.04.2022 | 15,50 | 15,50 | 15,40 | 15,40 | -0,65% | 396,00 |
| 06.04.2022 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | 28,00 |
| 05.04.2022 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | 600,00 |
| 04.04.2022 | 15,30 | 15,30 | 15,20 | 15,20 | 0,00% | 322,00 |
| 01.04.2022 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | 385,00 |
| 31.03.2022 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | 388,00 |
| 30.03.2022 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | 200,00 |
| 29.03.2022 | 15,20 | 15,20 | 15,10 | 15,10 | -1,31% | 397,00 |
| 28.03.2022 | 15,40 | 15,40 | 15,30 | 15,30 | 1,32% | 27,00 |
| 23.03.2022 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | 155,00 |
| 22.03.2022 | 15,60 | 15,60 | 15,50 | 15,50 | -0,64% | 200,00 |
| 21.03.2022 | 15,30 | 15,60 | 15,30 | 15,60 | 1,30% | 885,00 |
| 18.03.2022 | 15,30 | 15,40 | 15,30 | 15,40 | 2,67% | 135,00 |
| 17.03.2022 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | 1,00 |
| 16.03.2022 | 15,00 | 15,00 | 14,90 | 14,90 | 3,47% | 469,00 |
| 15.03.2022 | 14,50 | 14,50 | 14,40 | 14,40 | -0,69% | 21,00 |
| 14.03.2022 | 14,50 | 14,60 | 14,50 | 14,50 | 1,40% | 2.416,00 |
| 10.03.2022 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | 200,00 |
| 09.03.2022 | 14,40 | 14,40 | 14,30 | 14,40 | -1,37% | 1.000,00 |
| 08.03.2022 | 14,30 | 14,60 | 14,30 | 14,60 | 2,10% | 437,00 |
| 07.03.2022 | 15,20 | 15,20 | 14,00 | 14,30 | -5,30% | 897,00 |
| 04.03.2022 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | 265,00 |
| 03.03.2022 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | 25,00 |
| 02.03.2022 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | 81,00 |
| 01.03.2022 | 15,60 | 16,00 | 15,50 | 15,50 | -1,90% | 184,00 |
| 28.02.2022 | 16,00 | 16,00 | 15,50 | 15,80 | 0,64% | 1.169,00 |
| 25.02.2022 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | 240,00 |
| 24.02.2022 | 16,40 | 16,40 | 15,00 | 15,40 | -5,52% | 1.970,00 |
| 23.02.2022 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | 50,00 |
| 22.02.2022 | 15,30 | 16,20 | 15,30 | 16,20 | 6,58% | 1.137,00 |
| 21.02.2022 | 16,20 | 16,40 | 15,20 | 15,20 | -7,88% | 2.195,00 |
| 18.02.2022 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | 70,00 |
| 17.02.2022 | 16,50 | 16,50 | 16,40 | 16,40 | -1,20% | 70,00 |
| 16.02.2022 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | 10,00 |
| 15.02.2022 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | 84,00 |
| 14.02.2022 | 16,50 | 16,50 | 15,90 | 16,20 | -1,22% | 2.400,00 |
| 11.02.2022 | 16,50 | 16,50 | 16,40 | 16,40 | 1,23% | 317,00 |
| 10.02.2022 | 16,50 | 16,70 | 16,20 | 16,20 | -1,82% | 1.683,00 |
| 09.02.2022 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | 2.207,00 |
| 08.02.2022 | 16,30 | 16,40 | 16,30 | 16,30 | 0,62% | 840,00 |
| 07.02.2022 | 16,10 | 16,20 | 16,10 | 16,20 | 1,89% | 237,00 |
| 04.02.2022 | 15,90 | 16,00 | 15,90 | 15,90 | -0,62% | 2.534,00 |
| 03.02.2022 | 15,90 | 16,00 | 15,80 | 16,00 | 1,27% | 1.934,00 |
| 02.02.2022 | 15,40 | 15,80 | 15,40 | 15,80 | 2,60% | 1.196,00 |
| 01.02.2022 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | 756,00 |
| 31.01.2022 | 15,60 | 15,70 | 15,60 | 15,70 | -1,26% | 550,00 |
| 28.01.2022 | 15,20 | 15,90 | 15,10 | 15,90 | 7,43% | 1.243,00 |
| 26.01.2022 | 15,20 | 15,20 | 14,80 | 14,80 | -2,63% | 440,00 |
| 25.01.2022 | 15,00 | 15,20 | 14,90 | 15,20 | 3,40% | 1.359,00 |
| 24.01.2022 | 14,00 | 15,00 | 14,00 | 14,70 | 5,00% | 10.437,00 |
| 21.01.2022 | 14,40 | 14,40 | 14,00 | 14,00 | -4,11% | 975,00 |
| 20.01.2022 | 14,60 | 14,60 | 14,50 | 14,60 | 0,00% | 1.167,00 |
| 19.01.2022 | 14,70 | 14,70 | 14,60 | 14,60 | -0,68% | 470,00 |
| 18.01.2022 | 14,50 | 14,90 | 14,50 | 14,70 | 2,80% | 834,00 |
| 17.01.2022 | 14,40 | 14,60 | 14,30 | 14,30 | -0,69% | 125,00 |
| 14.01.2022 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | 10,00 |
| 13.01.2022 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | 280,00 |
| 12.01.2022 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | 1,00 |
| 11.01.2022 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | 150,00 |
| 10.01.2022 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | 70,00 |
| 07.01.2022 | 13,70 | 14,00 | 13,70 | 14,00 | 2,19% | 575,00 |
| 06.01.2022 | 13,80 | 13,90 | 13,70 | 13,70 | -0,72% | 557,00 |
| 05.01.2022 | 13,80 | 13,90 | 13,80 | 13,80 | -2,13% | 412,00 |
| 04.01.2022 | 13,80 | 14,10 | 13,70 | 14,10 | 2,92% | 1.228,00 |
| 03.01.2022 | 13,00 | 13,70 | 13,00 | 13,70 | 1,48% | 1.490,00 |
| 28.12.2021 | 13,40 | 13,50 | 13,40 | 13,50 | 0,75% | 264,00 |
| 27.12.2021 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | 186,00 |
| 23.12.2021 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | 10,00 |
| 22.12.2021 | 13,50 | 13,50 | 13,40 | 13,40 | -0,74% | 110,00 |
| 21.12.2021 | 13,20 | 13,50 | 13,20 | 13,50 | 2,27% | 528,00 |
| 20.12.2021 | 13,60 | 13,60 | 13,00 | 13,20 | -2,94% | 4.716,00 |
| 17.12.2021 | 13,50 | 13,60 | 13,20 | 13,60 | 3,03% | 5.896,00 |
| 16.12.2021 | 13,10 | 13,20 | 13,00 | 13,20 | -2,22% | 797,00 |
| 15.12.2021 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | 4,00 |
| 14.12.2021 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | 1.000,00 |