Börse:
16,520$
0,42%
Echtzeit-Aktienkurs Vodafone Group Plc
Bid:
16,317$
Ask:
16,723$
Aktienkurse zur Vodafone Group Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2021 | 16,54 | 16,71 | 16,48 | 16,68 | 1,40% | 4.082.013,00 |
| 02.08.2021 | 16,53 | 16,58 | 16,42 | 16,45 | 0,73% | 4.283.725,00 |
| 30.07.2021 | 16,33 | 16,49 | 16,31 | 16,33 | -0,67% | 4.605.359,00 |
| 29.07.2021 | 16,42 | 16,61 | 16,41 | 16,44 | 0,37% | 4.012.634,00 |
| 28.07.2021 | 16,29 | 16,38 | 16,23 | 16,38 | -0,67% | 4.172.888,00 |
| 27.07.2021 | 16,34 | 16,51 | 16,30 | 16,49 | -0,12% | 3.010.194,00 |
| 26.07.2021 | 16,34 | 16,54 | 16,34 | 16,51 | 0,06% | 3.459.863,00 |
| 23.07.2021 | 16,57 | 16,66 | 16,50 | 16,50 | 1,79% | 3.653.828,00 |
| 22.07.2021 | 16,20 | 16,25 | 16,08 | 16,21 | 1,25% | 4.981.815,00 |
| 21.07.2021 | 15,87 | 16,05 | 15,87 | 16,01 | 2,04% | 2.998.150,00 |
| 20.07.2021 | 15,59 | 15,74 | 15,57 | 15,69 | 0,00% | 5.985.291,00 |
| 19.07.2021 | 15,77 | 15,80 | 15,55 | 15,69 | -3,68% | 7.446.918,00 |
| 16.07.2021 | 16,32 | 16,39 | 16,22 | 16,29 | 0,00% | 4.872.774,00 |
| 15.07.2021 | 16,13 | 16,30 | 16,11 | 16,29 | -1,69% | 7.189.353,00 |
| 14.07.2021 | 16,59 | 16,65 | 16,51 | 16,57 | -0,60% | 3.357.768,00 |
| 13.07.2021 | 16,74 | 16,80 | 16,66 | 16,67 | -1,01% | 2.425.151,00 |
| 12.07.2021 | 16,69 | 16,89 | 16,64 | 16,84 | 1,02% | 2.631.458,00 |
| 09.07.2021 | 16,59 | 16,72 | 16,54 | 16,67 | 1,52% | 2.784.496,00 |
| 08.07.2021 | 16,35 | 16,52 | 16,31 | 16,42 | -1,56% | 3.947.571,00 |
| 07.07.2021 | 16,65 | 16,77 | 16,60 | 16,68 | -0,18% | 4.676.727,00 |
| 06.07.2021 | 16,88 | 16,88 | 16,66 | 16,71 | -2,57% | 4.239.546,00 |
| 02.07.2021 | 17,06 | 17,16 | 17,03 | 17,15 | 0,70% | 2.770.884,00 |
| 01.07.2021 | 17,00 | 17,07 | 16,95 | 17,03 | -0,58% | 4.057.104,00 |
| 30.06.2021 | 17,08 | 17,19 | 17,01 | 17,13 | 0,59% | 2.733.215,00 |
| 29.06.2021 | 17,07 | 17,09 | 17,02 | 17,03 | -0,29% | 2.905.299,00 |
| 28.06.2021 | 17,12 | 17,15 | 16,98 | 17,08 | -1,21% | 5.521.867,00 |
| 25.06.2021 | 17,35 | 17,42 | 17,26 | 17,29 | -2,65% | 4.912.789,00 |
| 24.06.2021 | 17,84 | 17,85 | 17,67 | 17,76 | -4,26% | 3.825.711,00 |
| 23.06.2021 | 18,67 | 18,71 | 18,51 | 18,55 | 0,54% | 3.958.701,00 |
| 22.06.2021 | 18,36 | 18,48 | 18,33 | 18,45 | 0,65% | 2.727.222,00 |
| 21.06.2021 | 18,15 | 18,36 | 18,11 | 18,33 | 2,46% | 2.766.876,00 |
| 18.06.2021 | 17,88 | 17,99 | 17,80 | 17,89 | -2,61% | 5.848.209,00 |
| 17.06.2021 | 18,57 | 18,63 | 18,30 | 18,37 | -0,76% | 3.310.091,00 |
| 16.06.2021 | 18,80 | 18,81 | 18,45 | 18,51 | -1,65% | 2.047.411,00 |
| 15.06.2021 | 18,73 | 18,92 | 18,72 | 18,82 | 0,86% | 3.256.217,00 |
| 14.06.2021 | 18,66 | 18,70 | 18,61 | 18,66 | 0,38% | 2.605.605,00 |
| 11.06.2021 | 18,67 | 18,67 | 18,53 | 18,59 | -0,38% | 2.988.051,00 |
| 10.06.2021 | 18,57 | 18,71 | 18,56 | 18,66 | 1,52% | 2.571.696,00 |
| 09.06.2021 | 18,45 | 18,46 | 18,33 | 18,38 | -0,38% | 2.602.392,00 |
| 08.06.2021 | 18,47 | 18,50 | 18,38 | 18,45 | -1,13% | 2.979.540,00 |
| 07.06.2021 | 18,65 | 18,69 | 18,57 | 18,66 | 0,97% | 2.388.144,00 |
| 04.06.2021 | 18,46 | 18,50 | 18,41 | 18,48 | 0,65% | 3.143.540,00 |
| 03.06.2021 | 18,25 | 18,36 | 18,18 | 18,36 | -0,22% | 3.293.925,00 |
| 02.06.2021 | 18,33 | 18,44 | 18,32 | 18,40 | -0,22% | 3.308.939,00 |
| 01.06.2021 | 18,49 | 18,54 | 18,42 | 18,44 | -0,16% | 3.504.916,00 |
| 28.05.2021 | 18,42 | 18,53 | 18,36 | 18,47 | -0,48% | 2.291.430,00 |
| 27.05.2021 | 18,40 | 18,59 | 18,36 | 18,56 | 1,75% | 4.212.411,00 |
| 26.05.2021 | 18,20 | 18,29 | 18,18 | 18,24 | -0,55% | 3.736.534,00 |
| 25.05.2021 | 18,34 | 18,50 | 18,23 | 18,34 | -1,50% | 8.913.103,00 |
| 24.05.2021 | 18,45 | 18,69 | 18,45 | 18,62 | 1,36% | 5.446.734,00 |
| 21.05.2021 | 18,40 | 18,44 | 18,24 | 18,37 | -0,16% | 7.598.051,00 |
| 20.05.2021 | 18,14 | 18,44 | 18,06 | 18,40 | 0,66% | 5.667.651,00 |
| 19.05.2021 | 18,06 | 18,36 | 17,94 | 18,28 | -0,49% | 8.536.393,00 |
| 18.05.2021 | 19,09 | 19,14 | 18,36 | 18,37 | -9,24% | 11.616.029,00 |
| 17.05.2021 | 20,26 | 20,32 | 20,19 | 20,24 | 0,80% | 3.504.271,00 |
| 14.05.2021 | 20,08 | 20,18 | 20,05 | 20,08 | 1,16% | 2.621.928,00 |
| 13.05.2021 | 19,54 | 19,90 | 19,52 | 19,85 | -0,20% | 2.992.346,00 |
| 12.05.2021 | 19,93 | 20,04 | 19,84 | 19,89 | 0,00% | 5.336.912,00 |
| 11.05.2021 | 19,92 | 20,00 | 19,75 | 19,89 | -1,49% | 3.194.580,00 |
| 10.05.2021 | 20,32 | 20,36 | 20,15 | 20,19 | 0,85% | 2.010.632,00 |
| 07.05.2021 | 19,85 | 20,07 | 19,84 | 20,02 | 0,35% | 2.506.943,00 |
| 06.05.2021 | 19,62 | 19,97 | 19,59 | 19,95 | 0,96% | 3.288.313,00 |
| 05.05.2021 | 19,58 | 19,78 | 19,52 | 19,76 | 2,17% | 3.460.891,00 |
| 04.05.2021 | 19,42 | 19,46 | 19,25 | 19,34 | 0,42% | 3.472.132,00 |
| 03.05.2021 | 19,20 | 19,35 | 19,14 | 19,26 | 1,64% | 2.042.266,00 |
| 30.04.2021 | 19,26 | 19,30 | 18,94 | 18,95 | -0,94% | 3.542.327,00 |
| 29.04.2021 | 19,14 | 19,19 | 19,06 | 19,13 | 0,79% | 2.171.145,00 |
| 28.04.2021 | 18,94 | 19,05 | 18,93 | 18,98 | 0,48% | 1.869.690,00 |
| 27.04.2021 | 18,93 | 19,00 | 18,89 | 18,89 | 0,37% | 2.965.561,00 |
| 26.04.2021 | 18,89 | 18,91 | 18,79 | 18,82 | 0,70% | 1.612.147,00 |
| 23.04.2021 | 18,62 | 18,72 | 18,57 | 18,69 | 0,32% | 1.647.316,00 |
| 22.04.2021 | 18,68 | 18,79 | 18,59 | 18,63 | -0,90% | 2.235.506,00 |
| 21.04.2021 | 18,63 | 18,82 | 18,59 | 18,80 | 1,24% | 1.750.698,00 |
| 20.04.2021 | 18,81 | 18,81 | 18,49 | 18,57 | -2,47% | 2.859.908,00 |
| 19.04.2021 | 19,07 | 19,13 | 18,99 | 19,04 | 0,47% | 4.484.794,00 |
| 16.04.2021 | 18,92 | 18,97 | 18,83 | 18,95 | 1,55% | 2.576.015,00 |
| 15.04.2021 | 18,71 | 18,80 | 18,55 | 18,66 | 0,00% | 2.176.593,00 |
| 14.04.2021 | 18,64 | 18,75 | 18,63 | 18,66 | 0,11% | 1.836.266,00 |
| 13.04.2021 | 18,50 | 18,68 | 18,47 | 18,64 | -0,21% | 2.182.256,00 |
| 12.04.2021 | 18,72 | 18,80 | 18,65 | 18,68 | 0,00% | 2.834.001,00 |
| 09.04.2021 | 18,74 | 18,77 | 18,62 | 18,68 | -1,16% | 2.006.458,00 |
| 08.04.2021 | 18,95 | 18,98 | 18,83 | 18,90 | -0,37% | 1.700.397,00 |
| 07.04.2021 | 19,10 | 19,16 | 18,94 | 18,97 | 0,58% | 2.972.886,00 |
| 06.04.2021 | 18,74 | 18,93 | 18,71 | 18,86 | -0,05% | 3.097.596,00 |
| 05.04.2021 | 18,85 | 19,01 | 18,84 | 18,87 | 0,75% | 3.401.310,00 |
| 01.04.2021 | 18,71 | 18,80 | 18,57 | 18,73 | 1,63% | 2.604.389,00 |
| 31.03.2021 | 18,48 | 18,51 | 18,37 | 18,43 | -0,81% | 2.399.218,00 |
| 30.03.2021 | 18,53 | 18,67 | 18,51 | 18,58 | 0,38% | 2.827.039,00 |
| 29.03.2021 | 18,44 | 18,61 | 18,42 | 18,51 | -1,91% | 3.036.466,00 |
| 26.03.2021 | 18,80 | 18,92 | 18,67 | 18,87 | 0,37% | 3.818.244,00 |
| 25.03.2021 | 18,71 | 18,84 | 18,55 | 18,80 | 2,17% | 4.551.164,00 |
| 24.03.2021 | 18,39 | 18,62 | 18,37 | 18,40 | -0,38% | 3.117.799,00 |
| 23.03.2021 | 18,84 | 18,86 | 18,43 | 18,47 | -0,81% | 6.375.763,00 |
| 22.03.2021 | 18,63 | 18,71 | 18,53 | 18,62 | -0,64% | 2.239.595,00 |
| 19.03.2021 | 18,79 | 18,88 | 18,67 | 18,74 | -1,58% | 3.188.576,00 |
| 18.03.2021 | 19,21 | 19,33 | 19,01 | 19,04 | -2,06% | 3.105.163,00 |
| 17.03.2021 | 19,17 | 19,45 | 19,12 | 19,44 | 2,42% | 6.466.204,00 |
| 16.03.2021 | 18,71 | 18,98 | 18,66 | 18,98 | 0,85% | 3.719.322,00 |
| 15.03.2021 | 18,81 | 18,90 | 18,67 | 18,82 | -0,26% | 5.003.893,00 |
| 12.03.2021 | 18,54 | 18,88 | 18,46 | 18,87 | 1,73% | 4.101.847,00 |