Börse:
16,209$
1,24%
Echtzeit-Aktienkurs Vodafone Group PLC (ADRs)
Bid:
15,914$
Ask:
16,504$
Aktienkurse zur Vodafone Group PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2022 | 16,29 | 16,47 | 16,06 | 16,19 | 1,10% | - |
| 23.05.2022 | 16,10 | 16,12 | 15,92 | 16,01 | 4,44% | 7.426.322,00 |
| 20.05.2022 | 15,36 | 15,39 | 15,10 | 15,33 | 2,75% | 7.464.935,00 |
| 19.05.2022 | 14,79 | 15,06 | 14,77 | 14,92 | 1,22% | 6.488.638,00 |
| 18.05.2022 | 15,02 | 15,04 | 14,69 | 14,74 | -2,96% | 7.513.474,00 |
| 17.05.2022 | 15,10 | 15,30 | 15,05 | 15,19 | 1,13% | 5.414.274,00 |
| 16.05.2022 | 14,90 | 15,08 | 14,84 | 15,02 | 2,67% | 6.689.879,00 |
| 13.05.2022 | 14,42 | 14,70 | 14,42 | 14,63 | -0,48% | 5.287.061,00 |
| 12.05.2022 | 14,74 | 14,79 | 14,52 | 14,70 | 0,89% | 7.192.294,00 |
| 11.05.2022 | 14,73 | 14,94 | 14,55 | 14,57 | -2,02% | 8.010.642,00 |
| 10.05.2022 | 14,92 | 15,01 | 14,70 | 14,87 | 0,47% | 7.702.492,00 |
| 09.05.2022 | 14,96 | 15,00 | 14,77 | 14,80 | -1,53% | 7.000.377,00 |
| 06.05.2022 | 15,08 | 15,16 | 14,92 | 15,03 | -2,84% | 7.616.483,00 |
| 05.05.2022 | 15,60 | 15,66 | 15,35 | 15,47 | -2,52% | 5.601.621,00 |
| 04.05.2022 | 15,60 | 15,92 | 15,53 | 15,87 | 1,28% | 5.333.913,00 |
| 03.05.2022 | 15,59 | 15,75 | 15,49 | 15,67 | 4,05% | 9.729.601,00 |
| 02.05.2022 | 15,27 | 15,32 | 14,94 | 15,06 | -0,86% | 8.475.831,00 |
| 29.04.2022 | 15,64 | 15,68 | 15,18 | 15,19 | -6,64% | 10.367.146,00 |
| 28.04.2022 | 16,00 | 16,28 | 15,94 | 16,27 | 1,50% | 9.006.467,00 |
| 27.04.2022 | 16,05 | 16,21 | 16,00 | 16,03 | -0,80% | 6.299.279,00 |
| 26.04.2022 | 16,45 | 16,55 | 16,15 | 16,16 | -2,53% | 4.802.121,00 |
| 25.04.2022 | 16,55 | 16,61 | 16,28 | 16,58 | 0,30% | 5.184.602,00 |
| 22.04.2022 | 16,74 | 16,74 | 16,50 | 16,53 | -1,72% | 3.760.949,00 |
| 21.04.2022 | 17,09 | 17,12 | 16,79 | 16,82 | -0,71% | 4.439.886,00 |
| 20.04.2022 | 16,91 | 17,07 | 16,89 | 16,94 | -1,51% | 4.681.137,00 |
| 19.04.2022 | 17,17 | 17,29 | 17,12 | 17,20 | -0,75% | 3.878.929,00 |
| 18.04.2022 | 17,44 | 17,56 | 17,29 | 17,33 | -0,97% | 2.719.014,00 |
| 14.04.2022 | 17,39 | 17,52 | 17,37 | 17,50 | -0,34% | 2.977.715,00 |
| 13.04.2022 | 17,23 | 17,68 | 17,23 | 17,56 | 2,51% | 7.940.012,00 |
| 12.04.2022 | 17,18 | 17,28 | 17,03 | 17,13 | 0,18% | 4.077.062,00 |
| 11.04.2022 | 17,22 | 17,31 | 17,08 | 17,10 | 0,71% | 3.546.755,00 |
| 08.04.2022 | 16,88 | 17,09 | 16,81 | 16,98 | 0,71% | 3.780.454,00 |
| 07.04.2022 | 17,00 | 17,00 | 16,69 | 16,86 | -0,30% | 4.662.597,00 |
| 06.04.2022 | 16,74 | 16,99 | 16,66 | 16,91 | 2,24% | 5.035.056,00 |
| 05.04.2022 | 16,55 | 16,68 | 16,50 | 16,54 | -1,61% | 3.686.568,00 |
| 04.04.2022 | 16,71 | 16,84 | 16,60 | 16,81 | -0,65% | 4.017.485,00 |
| 01.04.2022 | 16,76 | 16,93 | 16,72 | 16,92 | 1,81% | 2.641.597,00 |
| 31.03.2022 | 16,77 | 16,80 | 16,59 | 16,62 | -1,66% | 4.610.594,00 |
| 30.03.2022 | 17,07 | 17,27 | 16,88 | 16,90 | -0,41% | 9.151.004,00 |
| 29.03.2022 | 16,94 | 16,99 | 16,83 | 16,97 | 1,07% | 3.982.102,00 |
| 28.03.2022 | 16,78 | 16,80 | 16,60 | 16,79 | 0,06% | 4.772.619,00 |
| 25.03.2022 | 16,67 | 16,79 | 16,65 | 16,78 | 0,36% | 3.302.061,00 |
| 24.03.2022 | 16,67 | 16,84 | 16,63 | 16,72 | 0,91% | 4.849.913,00 |
| 23.03.2022 | 16,65 | 16,79 | 16,56 | 16,57 | -2,70% | 5.243.847,00 |
| 22.03.2022 | 17,04 | 17,11 | 16,97 | 17,03 | -0,12% | 3.629.466,00 |
| 21.03.2022 | 17,18 | 17,18 | 16,95 | 17,05 | 0,00% | 3.890.270,00 |
| 18.03.2022 | 16,88 | 17,14 | 16,79 | 17,05 | 1,43% | 7.441.277,00 |
| 17.03.2022 | 16,51 | 16,83 | 16,47 | 16,81 | 1,51% | 5.974.946,00 |
| 16.03.2022 | 16,37 | 16,60 | 16,28 | 16,56 | 2,10% | 6.074.011,00 |
| 15.03.2022 | 16,14 | 16,24 | 16,04 | 16,22 | 1,69% | 6.113.887,00 |
| 14.03.2022 | 15,98 | 16,14 | 15,90 | 15,95 | 1,66% | 5.362.225,00 |
| 11.03.2022 | 15,72 | 15,92 | 15,64 | 15,69 | -0,63% | 8.319.191,00 |
| 10.03.2022 | 15,75 | 15,89 | 15,63 | 15,79 | -1,53% | 8.811.223,00 |
| 09.03.2022 | 15,43 | 16,13 | 15,43 | 16,04 | 2,85% | 12.004.159,00 |
| 08.03.2022 | 15,53 | 15,79 | 15,39 | 15,59 | -1,27% | 9.998.548,00 |
| 07.03.2022 | 16,28 | 16,30 | 15,76 | 15,79 | -3,72% | 7.386.856,00 |
| 04.03.2022 | 16,62 | 16,69 | 16,34 | 16,40 | -4,32% | 6.132.233,00 |
| 03.03.2022 | 17,25 | 17,41 | 17,09 | 17,14 | -2,45% | 4.900.170,00 |
| 02.03.2022 | 17,26 | 17,61 | 17,25 | 17,57 | 1,38% | 6.344.271,00 |
| 01.03.2022 | 17,48 | 17,79 | 17,18 | 17,33 | -2,09% | 8.138.467,00 |
| 28.02.2022 | 17,68 | 17,76 | 17,52 | 17,70 | -1,72% | 6.967.972,00 |
| 25.02.2022 | 17,87 | 18,04 | 17,82 | 18,01 | 1,92% | 5.400.714,00 |
| 24.02.2022 | 17,42 | 17,68 | 17,25 | 17,67 | -3,55% | 8.891.384,00 |
| 23.02.2022 | 18,54 | 18,59 | 18,30 | 18,32 | -1,19% | 3.166.300,00 |
| 22.02.2022 | 18,33 | 18,61 | 18,31 | 18,54 | -0,48% | 6.584.621,00 |
| 18.02.2022 | 18,73 | 18,78 | 18,60 | 18,63 | -0,32% | 3.907.323,00 |
| 17.02.2022 | 18,65 | 18,76 | 18,55 | 18,69 | -0,95% | 3.000.288,00 |
| 16.02.2022 | 18,84 | 18,97 | 18,77 | 18,87 | 0,69% | 3.987.788,00 |
| 15.02.2022 | 18,72 | 18,81 | 18,65 | 18,74 | 1,90% | 5.385.379,00 |
| 14.02.2022 | 18,40 | 18,46 | 18,26 | 18,39 | -1,18% | 5.918.974,00 |
| 11.02.2022 | 18,59 | 18,88 | 18,55 | 18,61 | -0,16% | 6.172.113,00 |
| 10.02.2022 | 18,99 | 19,05 | 18,59 | 18,64 | -1,48% | 9.174.200,00 |
| 09.02.2022 | 18,89 | 18,94 | 18,79 | 18,92 | 0,96% | 7.900.833,00 |
| 08.02.2022 | 18,51 | 18,77 | 18,48 | 18,74 | 1,52% | 8.301.910,00 |
| 07.02.2022 | 18,45 | 18,69 | 18,30 | 18,46 | 1,43% | 16.408.415,00 |
| 04.02.2022 | 18,26 | 18,30 | 18,16 | 18,20 | 0,11% | 7.389.863,00 |
| 03.02.2022 | 18,09 | 18,27 | 17,98 | 18,18 | 1,68% | 8.272.613,00 |
| 02.02.2022 | 17,87 | 18,01 | 17,82 | 17,88 | 3,53% | 9.817.679,00 |
| 01.02.2022 | 17,32 | 17,39 | 17,17 | 17,27 | -1,37% | 5.477.557,00 |
| 31.01.2022 | 17,59 | 17,65 | 17,47 | 17,51 | -1,46% | 9.446.150,00 |
| 28.01.2022 | 16,98 | 17,81 | 16,93 | 17,77 | 5,77% | 20.104.784,00 |
| 27.01.2022 | 16,91 | 17,08 | 16,67 | 16,80 | 0,42% | 6.840.272,00 |
| 26.01.2022 | 17,18 | 17,19 | 16,66 | 16,73 | -1,99% | 6.709.967,00 |
| 25.01.2022 | 17,02 | 17,19 | 16,84 | 17,07 | 1,01% | 7.629.851,00 |
| 24.01.2022 | 16,88 | 16,95 | 16,42 | 16,90 | 6,76% | 16.814.378,00 |
| 21.01.2022 | 16,04 | 16,10 | 15,80 | 15,83 | -2,40% | 6.421.579,00 |
| 20.01.2022 | 16,53 | 16,55 | 16,22 | 16,22 | -1,99% | 4.204.354,00 |
| 19.01.2022 | 16,72 | 16,74 | 16,52 | 16,55 | -0,72% | 4.384.312,00 |
| 18.01.2022 | 16,74 | 16,79 | 16,59 | 16,67 | 1,34% | 8.143.883,00 |
| 14.01.2022 | 16,36 | 16,45 | 16,29 | 16,45 | 1,23% | 4.991.535,00 |
| 13.01.2022 | 16,25 | 16,35 | 16,19 | 16,25 | 0,74% | 5.909.031,00 |
| 12.01.2022 | 16,11 | 16,21 | 16,09 | 16,13 | 0,34% | 6.686.667,00 |
| 11.01.2022 | 15,98 | 16,09 | 15,87 | 16,08 | -0,53% | 6.358.340,00 |
| 10.01.2022 | 16,28 | 16,31 | 16,05 | 16,16 | 2,08% | 8.470.961,00 |
| 07.01.2022 | 15,65 | 15,86 | 15,61 | 15,83 | 1,80% | 4.347.302,00 |
| 06.01.2022 | 15,67 | 15,73 | 15,53 | 15,55 | 0,52% | 11.025.689,00 |
| 05.01.2022 | 15,67 | 15,76 | 15,47 | 15,47 | -1,65% | 3.968.373,00 |
| 04.01.2022 | 15,62 | 15,95 | 15,58 | 15,73 | 1,88% | 8.881.938,00 |
| 03.01.2022 | 15,20 | 15,50 | 15,09 | 15,44 | 3,42% | 4.839.939,00 |
| 31.12.2021 | 15,11 | 15,17 | 14,90 | 14,93 | -1,45% | 4.519.570,00 |