Börse:
18,783$
0,55%
Echtzeit-Aktienkurs Vodafone Group PLC (ADRs)
Bid:
18,573$
Ask:
18,993$
Aktienkurse zur Vodafone Group PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.04.2021 | 18,52 | 18,87 | 18,51 | 18,81 | 0,70% | - |
| 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 |
| 11.03.2021 | 18,58 | 18,70 | 18,48 | 18,55 | 1,26% | 3.498.639,00 |
| 10.03.2021 | 18,12 | 18,38 | 17,98 | 18,32 | 1,89% | 7.076.088,00 |
| 09.03.2021 | 18,20 | 18,20 | 17,89 | 17,98 | 2,80% | 6.407.838,00 |
| 08.03.2021 | 17,46 | 17,68 | 17,43 | 17,49 | -1,24% | 4.638.770,00 |
| 05.03.2021 | 17,57 | 17,74 | 17,37 | 17,71 | 0,85% | 3.334.986,00 |
| 04.03.2021 | 17,66 | 17,90 | 17,40 | 17,56 | -0,40% | 3.421.618,00 |
| 03.03.2021 | 17,53 | 17,72 | 17,47 | 17,63 | 0,63% | 2.675.369,00 |
| 02.03.2021 | 17,58 | 17,64 | 17,48 | 17,52 | 0,46% | 1.843.627,00 |
| 01.03.2021 | 17,32 | 17,53 | 17,29 | 17,44 | 1,51% | 2.960.731,00 |
| 26.02.2021 | 17,42 | 17,43 | 17,08 | 17,18 | -2,28% | 2.912.206,00 |
| 25.02.2021 | 17,93 | 17,98 | 17,57 | 17,58 | -2,01% | 4.048.282,00 |
| 24.02.2021 | 18,05 | 18,07 | 17,84 | 17,94 | -3,13% | 4.925.182,00 |
| 23.02.2021 | 18,23 | 18,56 | 18,06 | 18,52 | 0,65% | 3.505.419,00 |
| 22.02.2021 | 18,40 | 18,63 | 18,39 | 18,40 | -0,49% | 3.728.848,00 |
| 19.02.2021 | 18,65 | 18,66 | 18,48 | 18,49 | 0,27% | 2.280.264,00 |
| 18.02.2021 | 18,43 | 18,49 | 18,29 | 18,44 | -0,86% | 2.039.832,00 |
| 17.02.2021 | 18,56 | 18,67 | 18,47 | 18,60 | -0,69% | 2.359.599,00 |
| 16.02.2021 | 18,68 | 18,87 | 18,66 | 18,73 | 0,16% | 2.786.884,00 |
| 12.02.2021 | 18,50 | 18,76 | 18,49 | 18,70 | 0,05% | 1.871.490,00 |
| 11.02.2021 | 18,65 | 18,70 | 18,51 | 18,69 | 0,86% | 2.504.714,00 |
| 10.02.2021 | 18,56 | 18,66 | 18,44 | 18,53 | 0,32% | 2.035.217,00 |
| 09.02.2021 | 18,50 | 18,51 | 18,40 | 18,47 | 0,11% | 2.155.505,00 |
| 08.02.2021 | 18,55 | 18,59 | 18,31 | 18,45 | -0,75% | 5.376.353,00 |
| 05.02.2021 | 18,45 | 18,67 | 18,45 | 18,59 | -1,12% | 6.233.396,00 |
| 04.02.2021 | 18,70 | 18,83 | 18,59 | 18,80 | 0,05% | 4.113.730,00 |
| 03.02.2021 | 18,41 | 18,82 | 18,35 | 18,79 | 7,13% | 9.626.573,00 |
| 02.02.2021 | 17,44 | 17,57 | 17,41 | 17,54 | 0,52% | 2.610.666,00 |
| 01.02.2021 | 17,40 | 17,51 | 17,26 | 17,45 | 1,75% | 3.786.464,00 |
| 29.01.2021 | 17,36 | 17,44 | 17,02 | 17,15 | -2,06% | 5.510.785,00 |
| 28.01.2021 | 17,17 | 17,65 | 17,13 | 17,51 | -0,06% | 3.596.591,00 |
| 27.01.2021 | 17,79 | 17,80 | 17,46 | 17,52 | -2,61% | 4.080.992,00 |
| 26.01.2021 | 17,80 | 18,05 | 17,76 | 17,99 | 1,18% | 4.041.312,00 |
| 25.01.2021 | 17,43 | 17,79 | 17,39 | 17,78 | 1,14% | 3.161.257,00 |
| 22.01.2021 | 17,55 | 17,64 | 17,44 | 17,58 | -0,28% | 1.817.079,00 |
| 21.01.2021 | 17,67 | 17,70 | 17,52 | 17,63 | 0,69% | 2.610.202,00 |
| 20.01.2021 | 17,52 | 17,52 | 17,32 | 17,51 | 0,29% | 2.251.549,00 |
| 19.01.2021 | 17,30 | 17,53 | 17,23 | 17,46 | 0,58% | 3.897.559,00 |
| 15.01.2021 | 17,39 | 17,40 | 17,20 | 17,36 | -1,64% | 2.713.526,00 |
| 14.01.2021 | 17,58 | 17,75 | 17,55 | 17,65 | 1,15% | 3.250.922,00 |
| 13.01.2021 | 17,53 | 17,61 | 17,39 | 17,45 | 1,69% | 3.072.986,00 |
| 12.01.2021 | 17,19 | 17,22 | 17,05 | 17,16 | -1,55% | 2.882.632,00 |
| 11.01.2021 | 17,33 | 17,48 | 17,30 | 17,43 | -0,63% | 2.629.890,00 |
| 08.01.2021 | 17,60 | 17,62 | 17,35 | 17,54 | -1,07% | 3.650.973,00 |
| 07.01.2021 | 17,92 | 17,94 | 17,68 | 17,73 | 0,62% | 4.455.264,00 |
| 06.01.2021 | 17,64 | 17,81 | 17,53 | 17,62 | 2,92% | 3.868.371,00 |
| 05.01.2021 | 16,85 | 17,16 | 16,85 | 17,12 | 1,12% | 3.058.079,00 |
| 04.01.2021 | 17,04 | 17,13 | 16,79 | 16,93 | 2,73% | 3.698.815,00 |
| 31.12.2020 | 16,59 | 16,63 | 16,46 | 16,48 | -1,02% | 4.218.343,00 |
| 30.12.2020 | 16,79 | 16,80 | 16,62 | 16,65 | 0,06% | 2.376.731,00 |
| 29.12.2020 | 16,85 | 16,88 | 16,61 | 16,64 | -0,66% | 2.686.521,00 |
| 28.12.2020 | 16,83 | 16,85 | 16,72 | 16,75 | 0,24% | 2.217.147,00 |
| 24.12.2020 | 16,71 | 16,78 | 16,59 | 16,71 | 0,42% | 1.064.183,00 |
| 23.12.2020 | 16,62 | 16,75 | 16,61 | 16,64 | 2,34% | 2.639.666,00 |
| 22.12.2020 | 16,28 | 16,32 | 16,20 | 16,26 | -0,85% | 3.124.758,00 |
| 21.12.2020 | 16,22 | 16,45 | 16,10 | 16,40 | -4,37% | 6.534.110,00 |
| 18.12.2020 | 17,07 | 17,19 | 17,03 | 17,15 | 0,18% | 6.170.405,00 |
| 17.12.2020 | 17,16 | 17,19 | 17,03 | 17,12 | -2,78% | 5.309.064,00 |
| 16.12.2020 | 17,71 | 17,74 | 17,57 | 17,61 | 0,28% | 4.250.995,00 |
| 15.12.2020 | 17,60 | 17,60 | 17,35 | 17,56 | 1,27% | 4.947.968,00 |
| 14.12.2020 | 17,81 | 17,82 | 17,33 | 17,34 | 0,76% | 5.138.898,00 |
| 11.12.2020 | 17,55 | 17,62 | 17,20 | 17,21 | -3,31% | 5.172.565,00 |
| 10.12.2020 | 17,76 | 17,95 | 17,70 | 17,80 | -0,39% | 2.891.085,00 |
| 09.12.2020 | 17,93 | 18,05 | 17,76 | 17,87 | 2,00% | 4.958.381,00 |
| 08.12.2020 | 17,50 | 17,59 | 17,42 | 17,52 | -1,63% | 3.441.448,00 |
| 07.12.2020 | 17,77 | 17,81 | 17,61 | 17,81 | 1,48% | 3.441.167,00 |
| 04.12.2020 | 17,48 | 17,67 | 17,48 | 17,55 | 2,51% | 4.573.346,00 |
| 03.12.2020 | 17,19 | 17,24 | 17,08 | 17,12 | 0,53% | 3.966.746,00 |
| 02.12.2020 | 16,78 | 17,06 | 16,76 | 17,03 | 1,13% | 5.048.557,00 |
| 01.12.2020 | 16,77 | 16,96 | 16,76 | 16,84 | 1,57% | 3.521.217,00 |
| 30.11.2020 | 16,78 | 16,81 | 16,56 | 16,58 | -1,60% | 2.770.878,00 |
| 27.11.2020 | 16,77 | 16,86 | 16,74 | 16,85 | 0,54% | 2.006.095,00 |
| 25.11.2020 | 16,81 | 16,83 | 16,70 | 16,76 | -0,59% | 2.493.448,00 |
| 24.11.2020 | 16,66 | 16,93 | 16,65 | 16,86 | 2,87% | 2.364.569,00 |
| 23.11.2020 | 16,48 | 16,50 | 16,28 | 16,39 | -0,49% | 2.553.046,00 |
| 20.11.2020 | 16,40 | 16,56 | 16,34 | 16,47 | 0,80% | 2.923.156,00 |
| 19.11.2020 | 16,22 | 16,35 | 16,17 | 16,34 | 0,12% | 2.742.410,00 |
| 18.11.2020 | 16,35 | 16,54 | 16,31 | 16,32 | -0,18% | 3.092.003,00 |
| 17.11.2020 | 16,64 | 16,67 | 16,29 | 16,35 | -2,33% | 4.081.591,00 |
| 16.11.2020 | 16,71 | 17,00 | 16,67 | 16,74 | 3,85% | 7.999.596,00 |