Börse:
1,445€
1,20%
Echtzeit-Aktienkurs Vodafone Group PLC
Bid:
1,420€
Ask:
1,470€
Aktienkurse zur Vodafone Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 1,43 | 1,46 | 1,43 | 1,45 | 1,26% | 903.977,00 |
| 19.05.2022 | 1,41 | 1,43 | 1,39 | 1,43 | 0,42% | 686.857,00 |
| 18.05.2022 | 1,44 | 1,44 | 1,41 | 1,42 | -0,77% | 1.013.233,00 |
| 17.05.2022 | 1,40 | 1,46 | 1,39 | 1,43 | 0,21% | 1.924.448,00 |
| 16.05.2022 | 1,46 | 1,46 | 1,43 | 1,43 | 1,92% | 1.275.647,00 |
| 13.05.2022 | 1,40 | 1,41 | 1,39 | 1,40 | -1,61% | 2.024.957,00 |
| 12.05.2022 | 1,41 | 1,43 | 1,40 | 1,43 | 1,57% | 568.747,00 |
| 11.05.2022 | 1,41 | 1,42 | 1,39 | 1,40 | -0,78% | 2.129.469,00 |
| 10.05.2022 | 1,41 | 1,42 | 1,40 | 1,42 | 0,86% | 1.579.459,00 |
| 09.05.2022 | 1,42 | 1,43 | 1,40 | 1,40 | -1,89% | 649.891,00 |
| 06.05.2022 | 1,46 | 1,46 | 1,42 | 1,43 | -2,92% | 1.948.756,00 |
| 05.05.2022 | 1,48 | 1,49 | 1,47 | 1,47 | -0,20% | 855.321,00 |
| 04.05.2022 | 1,49 | 1,49 | 1,47 | 1,48 | -0,14% | 282.635,00 |
| 03.05.2022 | 1,46 | 1,50 | 1,45 | 1,48 | 2,64% | 952.459,00 |
| 02.05.2022 | 1,47 | 1,48 | 1,43 | 1,44 | -1,50% | 1.260.088,00 |
| 29.04.2022 | 1,51 | 1,51 | 1,46 | 1,46 | -3,69% | 1.725.884,00 |
| 28.04.2022 | 1,52 | 1,53 | 1,52 | 1,52 | -0,59% | 387.555,00 |
| 27.04.2022 | 1,51 | 1,54 | 1,50 | 1,53 | -0,39% | 897.432,00 |
| 26.04.2022 | 1,54 | 1,56 | 1,53 | 1,53 | 0,46% | 1.015.943,00 |
| 25.04.2022 | 1,52 | 1,54 | 1,51 | 1,53 | -0,97% | 1.518.101,00 |
| 22.04.2022 | 1,56 | 1,57 | 1,54 | 1,54 | -1,60% | 1.238.732,00 |
| 21.04.2022 | 1,56 | 1,58 | 1,55 | 1,57 | 0,06% | 567.006,00 |
| 20.04.2022 | 1,59 | 1,59 | 1,55 | 1,57 | -1,45% | 1.256.277,00 |
| 19.04.2022 | 1,60 | 1,61 | 1,59 | 1,59 | -1,49% | 739.562,00 |
| 14.04.2022 | 1,60 | 1,63 | 1,59 | 1,61 | 1,26% | 977.673,00 |
| 13.04.2022 | 1,58 | 1,60 | 1,58 | 1,59 | 1,60% | 1.144.052,00 |
| 12.04.2022 | 1,57 | 1,59 | 1,56 | 1,57 | -0,44% | 1.099.841,00 |
| 11.04.2022 | 1,57 | 1,59 | 1,56 | 1,57 | 1,29% | 1.188.033,00 |
| 08.04.2022 | 1,55 | 1,57 | 1,55 | 1,55 | 0,58% | 1.183.495,00 |
| 07.04.2022 | 1,55 | 1,56 | 1,53 | 1,55 | 1,05% | 961.716,00 |
| 06.04.2022 | 1,52 | 1,55 | 1,51 | 1,53 | 0,92% | 2.030.589,00 |
| 05.04.2022 | 1,51 | 1,52 | 1,49 | 1,52 | -0,20% | 1.775.562,00 |
| 04.04.2022 | 1,53 | 1,53 | 1,51 | 1,52 | 0,13% | 1.838.583,00 |
| 01.04.2022 | 1,50 | 1,53 | 1,50 | 1,52 | 1,74% | 1.565.440,00 |
| 31.03.2022 | 1,50 | 1,52 | 1,49 | 1,49 | -2,74% | 2.055.773,00 |
| 30.03.2022 | 1,52 | 1,54 | 1,52 | 1,53 | 1,46% | 1.321.592,00 |
| 29.03.2022 | 1,53 | 1,53 | 1,51 | 1,51 | -0,26% | 1.741.621,00 |
| 28.03.2022 | 1,53 | 1,54 | 1,51 | 1,51 | 0,07% | 1.019.536,00 |
| 25.03.2022 | 1,50 | 1,52 | 1,50 | 1,51 | -0,26% | 1.321.840,00 |
| 24.03.2022 | 1,51 | 1,53 | 1,50 | 1,52 | 0,46% | 928.136,00 |
| 23.03.2022 | 1,54 | 1,54 | 1,50 | 1,51 | -2,58% | 1.342.743,00 |
| 22.03.2022 | 1,55 | 1,56 | 1,54 | 1,55 | -0,64% | 968.573,00 |
| 21.03.2022 | 1,54 | 1,56 | 1,54 | 1,56 | 1,96% | 1.927.464,00 |
| 18.03.2022 | 1,52 | 1,54 | 1,52 | 1,53 | 2,96% | 2.260.228,00 |
| 17.03.2022 | 1,51 | 1,51 | 1,48 | 1,49 | -0,54% | 1.904.660,00 |
| 16.03.2022 | 1,49 | 1,51 | 1,48 | 1,49 | 1,43% | 2.072.203,00 |
| 15.03.2022 | 1,44 | 1,48 | 1,44 | 1,47 | 1,59% | 2.373.823,00 |
| 14.03.2022 | 1,45 | 1,47 | 1,44 | 1,45 | 1,33% | 1.738.597,00 |
| 11.03.2022 | 1,44 | 1,45 | 1,42 | 1,43 | 0,35% | 3.348.310,00 |
| 10.03.2022 | 1,45 | 1,46 | 1,41 | 1,43 | -0,63% | 3.264.154,00 |
| 09.03.2022 | 1,47 | 1,48 | 1,40 | 1,44 | 1,70% | 6.119.640,00 |
| 08.03.2022 | 1,43 | 1,44 | 1,40 | 1,41 | -3,69% | 4.664.339,00 |
| 07.03.2022 | 1,46 | 1,49 | 1,41 | 1,47 | -2,27% | 4.301.624,00 |
| 04.03.2022 | 1,54 | 1,54 | 1,49 | 1,50 | -3,23% | 3.641.866,00 |
| 03.03.2022 | 1,57 | 1,57 | 1,55 | 1,55 | -0,83% | 2.019.404,00 |
| 02.03.2022 | 1,55 | 1,58 | 1,53 | 1,56 | 2,29% | 2.406.903,00 |
| 01.03.2022 | 1,59 | 1,60 | 1,53 | 1,53 | -3,96% | 3.573.756,00 |
| 28.02.2022 | 1,58 | 1,60 | 1,56 | 1,59 | -0,38% | 2.060.133,00 |
| 25.02.2022 | 1,57 | 1,60 | 1,55 | 1,60 | 2,84% | 3.019.077,00 |
| 24.02.2022 | 1,58 | 1,60 | 1,55 | 1,55 | -4,79% | 5.602.216,00 |
| 23.02.2022 | 1,64 | 1,65 | 1,62 | 1,63 | 0,87% | 2.248.229,00 |
| 22.02.2022 | 1,60 | 1,64 | 1,60 | 1,62 | 0,00% | 5.252.358,00 |
| 21.02.2022 | 1,64 | 1,65 | 1,62 | 1,62 | -2,53% | 1.946.635,00 |
| 18.02.2022 | 1,66 | 1,67 | 1,65 | 1,66 | 0,79% | 1.848.536,00 |
| 17.02.2022 | 1,67 | 1,67 | 1,64 | 1,65 | -0,96% | 1.254.926,00 |
| 16.02.2022 | 1,65 | 1,67 | 1,65 | 1,66 | 0,00% | 1.595.207,00 |
| 15.02.2022 | 1,64 | 1,66 | 1,64 | 1,66 | 2,15% | 1.901.924,00 |
| 14.02.2022 | 1,64 | 1,64 | 1,61 | 1,63 | -2,05% | 5.739.976,00 |
| 11.02.2022 | 1,64 | 1,66 | 1,63 | 1,66 | 1,41% | 3.179.194,00 |
| 10.02.2022 | 1,65 | 1,68 | 1,63 | 1,64 | -1,15% | 3.554.379,00 |
| 09.02.2022 | 1,64 | 1,66 | 1,63 | 1,66 | 1,91% | 2.959.866,00 |
| 08.02.2022 | 1,64 | 1,66 | 1,62 | 1,63 | -0,25% | 4.223.674,00 |
| 07.02.2022 | 1,60 | 1,64 | 1,59 | 1,63 | 2,65% | 3.434.888,00 |
| 04.02.2022 | 1,60 | 1,61 | 1,59 | 1,59 | -0,81% | 3.217.603,00 |
| 03.02.2022 | 1,58 | 1,60 | 1,57 | 1,60 | 1,91% | 4.243.753,00 |
| 02.02.2022 | 1,58 | 1,59 | 1,56 | 1,57 | 2,35% | 4.077.956,00 |
| 01.02.2022 | 1,55 | 1,55 | 1,52 | 1,53 | -1,67% | 2.167.760,00 |
| 31.01.2022 | 1,58 | 1,60 | 1,56 | 1,56 | 1,89% | 7.012.199,00 |
| 28.01.2022 | 1,52 | 1,54 | 1,51 | 1,53 | 0,59% | 2.942.531,00 |
| 27.01.2022 | 1,48 | 1,54 | 1,48 | 1,52 | 0,86% | 3.471.366,00 |
| 26.01.2022 | 1,50 | 1,53 | 1,49 | 1,51 | 0,33% | 4.379.028,00 |
| 25.01.2022 | 1,47 | 1,51 | 1,47 | 1,50 | 2,17% | 5.415.660,00 |
| 24.01.2022 | 1,47 | 1,50 | 1,46 | 1,47 | 4,03% | 11.010.581,00 |
| 21.01.2022 | 1,43 | 1,44 | 1,41 | 1,42 | -3,08% | 1.943.144,00 |
| 20.01.2022 | 1,46 | 1,47 | 1,45 | 1,46 | 0,76% | 1.957.753,00 |
| 19.01.2022 | 1,46 | 1,48 | 1,45 | 1,45 | -1,09% | 1.929.077,00 |
| 18.01.2022 | 1,43 | 1,49 | 1,43 | 1,47 | 2,16% | 3.522.606,00 |
| 17.01.2022 | 1,43 | 1,45 | 1,43 | 1,43 | 0,77% | 1.935.379,00 |
| 14.01.2022 | 1,41 | 1,44 | 1,41 | 1,42 | 0,21% | 1.572.035,00 |
| 13.01.2022 | 1,41 | 1,42 | 1,40 | 1,42 | 0,71% | 1.322.041,00 |
| 12.01.2022 | 1,41 | 1,42 | 1,41 | 1,41 | 0,57% | 844.770,00 |
| 11.01.2022 | 1,42 | 1,43 | 1,40 | 1,40 | -0,71% | 1.517.413,00 |
| 10.01.2022 | 1,40 | 1,44 | 1,40 | 1,41 | 2,02% | 4.167.026,00 |
| 07.01.2022 | 1,38 | 1,39 | 1,37 | 1,38 | 0,58% | 1.616.708,00 |
| 06.01.2022 | 1,38 | 1,39 | 1,37 | 1,38 | -1,01% | 1.091.442,00 |
| 05.01.2022 | 1,39 | 1,39 | 1,38 | 1,39 | -0,36% | 2.929.614,00 |
| 04.01.2022 | 1,37 | 1,41 | 1,37 | 1,40 | 2,57% | 5.750.841,00 |
| 03.01.2022 | 1,37 | 1,37 | 1,33 | 1,36 | 1,12% | 1.264.397,00 |
| 30.12.2021 | 1,34 | 1,35 | 1,34 | 1,35 | -0,37% | 842.630,00 |
| 29.12.2021 | 1,36 | 1,36 | 1,34 | 1,35 | 0,60% | 1.505.911,00 |