Börse:
1,648€
-1,55%
Echtzeit-Aktienkurs Vodafone Group PLC
Bid:
1,647€
Ask:
1,649€
Aktienkurse zur Vodafone Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.05.2021 | 1,66 | 1,66 | 1,65 | 1,65 | -1,85% | 708.586,00 |
| 10.05.2021 | 1,66 | 1,68 | 1,66 | 1,68 | 1,33% | 854.112,00 |
| 07.05.2021 | 1,66 | 1,66 | 1,64 | 1,66 | 0,24% | 921.620,00 |
| 06.05.2021 | 1,65 | 1,66 | 1,63 | 1,65 | 0,06% | 1.108.900,00 |
| 05.05.2021 | 1,62 | 1,65 | 1,62 | 1,65 | 2,68% | 1.614.236,00 |
| 04.05.2021 | 1,60 | 1,64 | 1,60 | 1,61 | 0,56% | 2.759.755,00 |
| 03.05.2021 | 1,60 | 1,60 | 1,59 | 1,60 | 0,00% | 414.463,00 |
| 30.04.2021 | 1,58 | 1,60 | 1,58 | 1,60 | 1,65% | 1.944.171,00 |
| 29.04.2021 | 1,59 | 1,59 | 1,57 | 1,57 | -0,69% | 911.582,00 |
| 28.04.2021 | 1,58 | 1,59 | 1,57 | 1,58 | 0,64% | 1.826.061,00 |
| 27.04.2021 | 1,57 | 1,58 | 1,56 | 1,57 | 0,00% | 798.161,00 |
| 26.04.2021 | 1,55 | 1,57 | 1,55 | 1,57 | 0,96% | 555.584,00 |
| 23.04.2021 | 1,56 | 1,57 | 1,54 | 1,56 | -1,08% | 1.087.142,00 |
| 22.04.2021 | 1,56 | 1,58 | 1,55 | 1,58 | 0,45% | 931.297,00 |
| 21.04.2021 | 1,55 | 1,57 | 1,55 | 1,57 | 1,03% | 745.553,00 |
| 20.04.2021 | 1,59 | 1,59 | 1,54 | 1,55 | -2,76% | 4.003.132,00 |
| 19.04.2021 | 1,59 | 1,60 | 1,58 | 1,60 | 0,82% | 920.969,00 |
| 16.04.2021 | 1,56 | 1,59 | 1,56 | 1,58 | 1,02% | 1.074.113,00 |
| 15.04.2021 | 1,58 | 1,58 | 1,56 | 1,57 | 0,32% | 929.258,00 |
| 14.04.2021 | 1,56 | 1,57 | 1,55 | 1,56 | -0,70% | 1.317.396,00 |
| 13.04.2021 | 1,58 | 1,58 | 1,55 | 1,57 | -0,51% | 2.318.159,00 |
| 12.04.2021 | 1,57 | 1,58 | 1,57 | 1,58 | 0,06% | 1.017.469,00 |
| 09.04.2021 | 1,59 | 1,59 | 1,57 | 1,58 | -0,50% | 1.418.847,00 |
| 08.04.2021 | 1,61 | 1,61 | 1,59 | 1,59 | -1,06% | 1.162.255,00 |
| 07.04.2021 | 1,60 | 1,62 | 1,60 | 1,61 | 0,82% | 1.843.569,00 |
| 06.04.2021 | 1,60 | 1,60 | 1,58 | 1,59 | -0,06% | 1.319.439,00 |
| 01.04.2021 | 1,59 | 1,59 | 1,57 | 1,59 | 1,72% | 1.669.789,00 |
| 31.03.2021 | 1,59 | 1,59 | 1,57 | 1,57 | -1,86% | 1.000.632,00 |
| 30.03.2021 | 1,59 | 1,61 | 1,57 | 1,60 | 1,14% | 2.139.518,00 |
| 29.03.2021 | 1,57 | 1,58 | 1,56 | 1,58 | -1,30% | 1.707.188,00 |
| 26.03.2021 | 1,60 | 1,61 | 1,59 | 1,60 | 0,53% | 715.466,00 |
| 25.03.2021 | 1,56 | 1,60 | 1,56 | 1,59 | 0,89% | 1.343.867,00 |
| 24.03.2021 | 1,56 | 1,58 | 1,55 | 1,58 | 0,22% | 1.247.538,00 |
| 23.03.2021 | 1,56 | 1,60 | 1,55 | 1,57 | 0,40% | 1.749.918,00 |
| 22.03.2021 | 1,56 | 1,58 | 1,55 | 1,57 | -0,55% | 2.218.923,00 |
| 19.03.2021 | 1,59 | 1,60 | 1,57 | 1,58 | -2,57% | 1.207.054,00 |
| 18.03.2021 | 1,63 | 1,63 | 1,60 | 1,62 | 0,41% | 1.991.945,00 |
| 17.03.2021 | 1,62 | 1,63 | 1,60 | 1,61 | 0,94% | 2.946.290,00 |
| 16.03.2021 | 1,57 | 1,60 | 1,56 | 1,60 | 0,91% | 1.296.281,00 |
| 15.03.2021 | 1,58 | 1,59 | 1,57 | 1,58 | 1,29% | 2.093.025,00 |
| 12.03.2021 | 1,54 | 1,57 | 1,54 | 1,56 | -0,34% | 1.032.414,00 |
| 11.03.2021 | 1,54 | 1,57 | 1,53 | 1,57 | 1,68% | 2.153.758,00 |
| 10.03.2021 | 1,50 | 1,54 | 1,50 | 1,54 | 1,45% | 2.729.929,00 |
| 09.03.2021 | 1,50 | 1,53 | 1,48 | 1,52 | 1,31% | 2.285.822,00 |
| 08.03.2021 | 1,48 | 1,50 | 1,47 | 1,50 | 2,63% | 1.560.648,00 |
| 05.03.2021 | 1,47 | 1,48 | 1,45 | 1,46 | -1,62% | 911.817,00 |
| 04.03.2021 | 1,46 | 1,49 | 1,46 | 1,48 | 0,95% | 664.940,00 |
| 03.03.2021 | 1,47 | 1,47 | 1,45 | 1,47 | 0,89% | 2.694.795,00 |
| 02.03.2021 | 1,45 | 1,47 | 1,44 | 1,46 | 0,82% | 1.351.583,00 |
| 01.03.2021 | 1,45 | 1,46 | 1,44 | 1,45 | 1,47% | 2.134.414,00 |
| 26.02.2021 | 1,43 | 1,46 | 1,42 | 1,42 | -2,17% | 1.761.047,00 |
| 25.02.2021 | 1,49 | 1,49 | 1,45 | 1,46 | -1,62% | 1.911.809,00 |
| 24.02.2021 | 1,52 | 1,53 | 1,47 | 1,48 | -2,05% | 3.152.228,00 |
| 23.02.2021 | 1,52 | 1,53 | 1,49 | 1,51 | -0,15% | 1.856.756,00 |
| 22.02.2021 | 1,52 | 1,53 | 1,51 | 1,51 | -0,70% | 1.098.962,00 |
| 19.02.2021 | 1,52 | 1,54 | 1,52 | 1,52 | 0,51% | 921.003,00 |
| 18.02.2021 | 1,54 | 1,54 | 1,51 | 1,52 | -0,99% | 1.204.746,00 |
| 17.02.2021 | 1,54 | 1,54 | 1,53 | 1,53 | -0,53% | 779.606,00 |
| 16.02.2021 | 1,57 | 1,57 | 1,54 | 1,54 | -2,58% | 891.689,00 |
| 15.02.2021 | 1,55 | 1,58 | 1,54 | 1,58 | 3,25% | 1.056.420,00 |
| 12.02.2021 | 1,52 | 1,54 | 1,52 | 1,53 | -0,53% | 526.249,00 |
| 11.02.2021 | 1,52 | 1,54 | 1,52 | 1,54 | 0,29% | 1.047.074,00 |
| 10.02.2021 | 1,52 | 1,53 | 1,52 | 1,53 | 0,26% | 1.209.737,00 |
| 09.02.2021 | 1,51 | 1,53 | 1,50 | 1,53 | 0,13% | 780.207,00 |
| 08.02.2021 | 1,54 | 1,54 | 1,52 | 1,53 | -0,33% | 2.344.543,00 |
| 05.02.2021 | 1,55 | 1,55 | 1,52 | 1,53 | -1,73% | 1.531.678,00 |
| 04.02.2021 | 1,55 | 1,57 | 1,54 | 1,56 | 0,71% | 1.722.638,00 |
| 03.02.2021 | 1,49 | 1,55 | 1,49 | 1,55 | 7,57% | 3.549.127,00 |
| 02.02.2021 | 1,46 | 1,46 | 1,44 | 1,44 | 0,63% | 1.030.059,00 |
| 01.02.2021 | 1,43 | 1,45 | 1,42 | 1,43 | 0,56% | 1.856.935,00 |
| 29.01.2021 | 1,42 | 1,44 | 1,42 | 1,42 | -1,39% | 1.717.216,00 |
| 28.01.2021 | 1,45 | 1,45 | 1,41 | 1,44 | -1,37% | 5.314.955,00 |
| 27.01.2021 | 1,46 | 1,51 | 1,45 | 1,46 | -0,81% | 3.210.618,00 |
| 26.01.2021 | 1,46 | 1,48 | 1,45 | 1,48 | 1,79% | 2.035.251,00 |
| 25.01.2021 | 1,46 | 1,46 | 1,43 | 1,45 | 0,69% | 1.811.977,00 |
| 22.01.2021 | 1,45 | 1,45 | 1,43 | 1,44 | -1,24% | 1.080.800,00 |
| 21.01.2021 | 1,46 | 1,46 | 1,44 | 1,46 | 1,11% | 1.275.934,00 |
| 20.01.2021 | 1,45 | 1,45 | 1,43 | 1,44 | 0,91% | 2.171.251,00 |
| 19.01.2021 | 1,44 | 1,45 | 1,43 | 1,43 | 0,21% | 787.385,00 |
| 18.01.2021 | 1,43 | 1,44 | 1,42 | 1,43 | -1,18% | 2.117.353,00 |
| 15.01.2021 | 1,46 | 1,47 | 1,43 | 1,44 | -1,70% | 2.185.443,00 |
| 14.01.2021 | 1,44 | 1,47 | 1,44 | 1,47 | 1,24% | 2.717.902,00 |
| 13.01.2021 | 1,44 | 1,45 | 1,43 | 1,45 | 2,26% | 4.018.825,00 |
| 12.01.2021 | 1,44 | 1,44 | 1,41 | 1,42 | -1,80% | 3.232.172,00 |
| 11.01.2021 | 1,44 | 1,46 | 1,43 | 1,44 | 1,41% | 2.614.742,00 |
| 08.01.2021 | 1,46 | 1,46 | 1,42 | 1,42 | -3,07% | 3.206.414,00 |
| 07.01.2021 | 1,46 | 1,47 | 1,44 | 1,47 | 1,31% | 3.064.434,00 |
| 06.01.2021 | 1,42 | 1,45 | 1,41 | 1,45 | 4,24% | 9.241.887,00 |
| 05.01.2021 | 1,38 | 1,40 | 1,38 | 1,39 | 0,51% | 2.686.159,00 |
| 04.01.2021 | 1,38 | 1,42 | 1,37 | 1,38 | 0,58% | 4.844.648,00 |
| 30.12.2020 | 1,38 | 1,39 | 1,37 | 1,38 | -0,36% | 1.683.448,00 |
| 29.12.2020 | 1,40 | 1,40 | 1,37 | 1,38 | 0,36% | 2.781.365,00 |
| 28.12.2020 | 1,42 | 1,42 | 1,37 | 1,38 | 0,88% | 2.044.519,00 |
| 23.12.2020 | 1,35 | 1,38 | 1,35 | 1,36 | 1,41% | 2.180.366,00 |
| 22.12.2020 | 1,34 | 1,35 | 1,33 | 1,34 | 0,22% | 2.589.823,00 |
| 21.12.2020 | 1,36 | 1,36 | 1,32 | 1,34 | -4,28% | 4.711.084,00 |
| 18.12.2020 | 1,42 | 1,42 | 1,40 | 1,40 | -0,71% | 2.825.303,00 |
| 17.12.2020 | 1,43 | 1,43 | 1,40 | 1,41 | -2,69% | 5.080.224,00 |
| 16.12.2020 | 1,46 | 1,47 | 1,45 | 1,45 | 1,05% | 2.560.471,00 |
| 15.12.2020 | 1,44 | 1,46 | 1,43 | 1,44 | -1,24% | 2.682.974,00 |