Börse:
16,892$
2,33%
Echtzeit-Aktienkurs Vodafone Group PLC (ADRs)
Bid:
16,644$
Ask:
17,140$
Aktienkurse zur Vodafone Group PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2020 | 16,61 | 17,01 | 16,57 | 16,94 | 2,62% | - |
| 23.11.2020 | 16,45 | 16,51 | 16,21 | 16,51 | 0,22% | - |
| 20.11.2020 | 16,40 | 16,56 | 16,34 | 16,47 | 0,80% | 2.917.578,00 |
| 19.11.2020 | 16,22 | 16,35 | 16,17 | 16,34 | 0,12% | 2.737.897,00 |
| 18.11.2020 | 16,35 | 16,54 | 16,31 | 16,32 | -0,87% | 3.082.047,00 |
| 17.11.2020 | 16,57 | 16,61 | 16,16 | 16,46 | -1,66% | - |
| 16.11.2020 | 16,71 | 17,00 | 16,67 | 16,74 | 3,85% | 7.898.719,00 |
| 13.11.2020 | 15,71 | 16,12 | 15,69 | 16,12 | 4,07% | 4.074.058,00 |
| 12.11.2020 | 15,65 | 15,77 | 15,42 | 15,49 | -1,27% | 3.657.572,00 |
| 11.11.2020 | 15,60 | 15,70 | 15,48 | 15,69 | 0,64% | 4.991.731,00 |
| 10.11.2020 | 15,44 | 15,67 | 15,42 | 15,59 | 4,32% | 7.565.818,00 |
| 09.11.2020 | 15,05 | 15,22 | 14,66 | 14,94 | 6,97% | - |
| 06.11.2020 | 14,12 | 14,17 | 13,94 | 13,97 | -0,99% | 2.572.657,00 |
| 05.11.2020 | 14,00 | 14,21 | 14,00 | 14,11 | 0,09% | 3.303.661,00 |
| 04.11.2020 | 13,83 | 14,14 | 13,66 | 14,10 | 1,27% | - |
| 03.11.2020 | 13,94 | 14,06 | 13,87 | 13,92 | 0,80% | 3.446.938,00 |
| 02.11.2020 | 13,73 | 13,88 | 13,65 | 13,81 | 2,22% | 4.290.985,00 |
| 30.10.2020 | 13,49 | 13,53 | 13,33 | 13,51 | -0,30% | 3.372.568,00 |
| 29.10.2020 | 13,29 | 13,64 | 13,20 | 13,55 | 0,89% | 5.912.464,00 |
| 28.10.2020 | 13,45 | 13,56 | 13,28 | 13,43 | -3,93% | 6.759.000,00 |
| 27.10.2020 | 14,20 | 14,25 | 13,91 | 13,98 | -3,72% | 4.558.518,00 |
| 26.10.2020 | 14,62 | 14,62 | 14,41 | 14,52 | -2,16% | 4.442.371,00 |
| 23.10.2020 | 14,80 | 14,93 | 14,72 | 14,84 | 1,99% | 6.919.188,00 |
| 22.10.2020 | 14,25 | 14,58 | 14,25 | 14,55 | 1,54% | 6.935.782,00 |
| 21.10.2020 | 14,13 | 14,42 | 14,04 | 14,33 | -0,90% | 8.730.294,00 |
| 20.10.2020 | 14,41 | 14,59 | 14,39 | 14,46 | 1,76% | 3.056.450,00 |
| 19.10.2020 | 14,35 | 14,42 | 14,19 | 14,21 | -0,49% | 4.436.631,00 |
| 16.10.2020 | 14,11 | 14,34 | 14,10 | 14,28 | -0,28% | 4.334.682,00 |
| 15.10.2020 | 14,15 | 14,33 | 14,12 | 14,32 | -0,35% | 3.918.735,00 |
| 14.10.2020 | 14,43 | 14,50 | 14,33 | 14,37 | -1,58% | 1.908.486,00 |
| 13.10.2020 | 14,67 | 14,69 | 14,55 | 14,60 | -1,15% | 2.635.563,00 |
| 12.10.2020 | 14,73 | 14,83 | 14,66 | 14,77 | 0,96% | 2.212.874,00 |
| 09.10.2020 | 14,60 | 14,68 | 14,44 | 14,63 | 0,41% | 2.258.206,00 |
| 08.10.2020 | 14,51 | 14,63 | 14,44 | 14,57 | 2,46% | 3.034.816,00 |
| 07.10.2020 | 14,30 | 14,36 | 14,12 | 14,22 | -0,07% | 2.174.561,00 |
| 06.10.2020 | 14,49 | 14,51 | 14,20 | 14,23 | 0,28% | 4.309.491,00 |
| 05.10.2020 | 14,04 | 14,20 | 13,95 | 14,19 | 5,42% | 6.282.375,00 |
| 02.10.2020 | 13,16 | 13,52 | 13,15 | 13,46 | 1,58% | 2.979.065,00 |
| 01.10.2020 | 13,27 | 13,32 | 13,14 | 13,25 | -1,27% | 3.591.182,00 |
| 30.09.2020 | 13,39 | 13,53 | 13,37 | 13,42 | 0,37% | 3.833.255,00 |
| 29.09.2020 | 13,37 | 13,41 | 13,24 | 13,37 | -0,82% | 4.628.804,00 |
| 28.09.2020 | 13,44 | 13,57 | 13,43 | 13,48 | 0,90% | 4.278.971,00 |
| 25.09.2020 | 13,28 | 13,42 | 13,21 | 13,36 | -0,74% | 5.706.783,00 |
| 24.09.2020 | 13,34 | 13,58 | 13,21 | 13,46 | 1,05% | 5.688.566,00 |
| 23.09.2020 | 13,62 | 13,65 | 13,32 | 13,32 | -0,75% | 5.367.621,00 |
| 22.09.2020 | 13,50 | 13,61 | 13,31 | 13,42 | -0,22% | 3.167.183,00 |
| 21.09.2020 | 13,50 | 13,50 | 13,29 | 13,45 | -4,13% | 4.336.610,00 |
| 18.09.2020 | 14,25 | 14,30 | 13,91 | 14,03 | -0,07% | 6.925.010,00 |
| 17.09.2020 | 13,95 | 14,09 | 13,92 | 14,04 | -1,13% | 3.197.483,00 |
| 16.09.2020 | 14,18 | 14,40 | 14,13 | 14,20 | 1,00% | 3.027.713,00 |
| 15.09.2020 | 14,13 | 14,22 | 14,00 | 14,06 | -0,71% | 4.765.960,00 |
| 14.09.2020 | 14,19 | 14,28 | 14,16 | 14,16 | 0,28% | 2.734.141,00 |
| 11.09.2020 | 14,29 | 14,30 | 14,05 | 14,12 | 1,07% | 2.985.571,00 |
| 10.09.2020 | 14,36 | 14,42 | 13,97 | 13,97 | -2,85% | 3.227.264,00 |
| 09.09.2020 | 14,48 | 14,58 | 14,32 | 14,38 | 2,13% | 3.806.621,00 |
| 08.09.2020 | 14,08 | 14,25 | 13,92 | 14,08 | -0,71% | 5.391.679,00 |
| 04.09.2020 | 14,32 | 14,36 | 13,96 | 14,18 | -1,46% | 4.336.283,00 |
| 03.09.2020 | 14,61 | 14,74 | 14,34 | 14,39 | -1,44% | 5.472.426,00 |
| 02.09.2020 | 14,35 | 14,65 | 14,33 | 14,60 | 0,76% | 3.733.692,00 |
| 01.09.2020 | 14,50 | 14,54 | 14,35 | 14,49 | -1,90% | 4.537.461,00 |
| 31.08.2020 | 14,91 | 14,91 | 14,75 | 14,77 | -1,14% | 2.267.080,00 |
| 28.08.2020 | 15,04 | 15,05 | 14,86 | 14,94 | -0,86% | 2.136.157,00 |
| 27.08.2020 | 15,20 | 15,20 | 15,02 | 15,07 | -1,05% | 2.340.281,00 |
| 26.08.2020 | 15,17 | 15,24 | 15,05 | 15,23 | 0,26% | 2.742.554,00 |
| 25.08.2020 | 15,45 | 15,50 | 15,11 | 15,19 | -1,30% | 2.614.378,00 |
| 24.08.2020 | 15,23 | 15,40 | 15,17 | 15,39 | 2,67% | 2.626.385,00 |
| 21.08.2020 | 15,05 | 15,06 | 14,93 | 14,99 | -1,83% | 3.062.692,00 |
| 20.08.2020 | 15,23 | 15,34 | 15,16 | 15,27 | -1,86% | 2.334.892,00 |
| 19.08.2020 | 15,69 | 15,78 | 15,52 | 15,56 | -0,13% | 2.038.671,00 |
| 18.08.2020 | 15,68 | 15,72 | 15,54 | 15,58 | 0,78% | 2.923.613,00 |
| 17.08.2020 | 15,61 | 15,65 | 15,43 | 15,46 | -0,83% | 2.922.045,00 |
| 14.08.2020 | 15,72 | 15,80 | 15,59 | 15,59 | -1,64% | 2.365.507,00 |
| 13.08.2020 | 16,06 | 16,10 | 15,79 | 15,85 | 0,63% | 3.538.641,00 |
| 12.08.2020 | 15,74 | 15,85 | 15,67 | 15,75 | 1,61% | 3.709.713,00 |
| 11.08.2020 | 15,64 | 15,76 | 15,47 | 15,50 | 0,00% | 5.922.395,00 |
| 10.08.2020 | 15,28 | 15,55 | 15,28 | 15,50 | 0,58% | 5.670.310,00 |
| 07.08.2020 | 15,38 | 15,48 | 15,29 | 15,41 | -0,06% | 4.556.805,00 |
| 06.08.2020 | 15,27 | 15,44 | 15,25 | 15,42 | 0,19% | 2.316.665,00 |
| 05.08.2020 | 15,57 | 15,59 | 15,38 | 15,39 | -0,97% | 2.251.898,00 |
| 04.08.2020 | 15,36 | 15,59 | 15,33 | 15,54 | 1,37% | 3.300.662,00 |
| 03.08.2020 | 15,29 | 15,39 | 15,21 | 15,33 | 0,86% | 2.448.336,00 |
| 31.07.2020 | 15,70 | 15,71 | 15,10 | 15,20 | -2,94% | 5.669.423,00 |
| 30.07.2020 | 15,54 | 15,71 | 15,35 | 15,66 | -2,73% | 7.295.290,00 |
| 29.07.2020 | 15,87 | 16,15 | 15,84 | 16,10 | 1,71% | 5.717.342,00 |
| 28.07.2020 | 15,31 | 15,93 | 15,30 | 15,83 | 1,34% | 7.461.801,00 |
| 27.07.2020 | 15,45 | 15,64 | 15,34 | 15,62 | 0,06% | 2.773.076,00 |
| 24.07.2020 | 15,67 | 15,77 | 15,49 | 15,61 | -4,47% | 4.773.456,00 |
| 23.07.2020 | 16,40 | 16,52 | 16,29 | 16,34 | -1,51% | 2.036.183,00 |
| 22.07.2020 | 16,57 | 16,60 | 16,46 | 16,59 | 0,18% | 2.256.726,00 |
| 21.07.2020 | 16,69 | 16,73 | 16,46 | 16,56 | 1,53% | 4.091.852,00 |
| 20.07.2020 | 16,43 | 16,44 | 16,28 | 16,31 | 0,18% | 2.537.432,00 |
| 17.07.2020 | 15,99 | 16,40 | 15,93 | 16,28 | 2,01% | 4.764.013,00 |
| 16.07.2020 | 16,05 | 16,13 | 15,94 | 15,96 | -0,81% | 2.722.551,00 |
| 15.07.2020 | 16,07 | 16,15 | 15,94 | 16,09 | 1,07% | 2.973.818,00 |
| 14.07.2020 | 15,71 | 15,95 | 15,68 | 15,92 | 2,98% | 2.789.114,00 |
| 13.07.2020 | 15,74 | 15,77 | 15,44 | 15,46 | -1,34% | 2.047.905,00 |
| 10.07.2020 | 15,51 | 15,69 | 15,49 | 15,67 | 1,16% | 1.678.626,00 |
| 09.07.2020 | 15,73 | 15,73 | 15,38 | 15,49 | -2,15% | 2.171.602,00 |
| 08.07.2020 | 15,86 | 15,91 | 15,70 | 15,83 | -0,19% | 1.558.525,00 |
| 07.07.2020 | 16,06 | 16,08 | 15,84 | 15,86 | -2,58% | 1.553.811,00 |