8,525$
1,37%
Echtzeit-Aktienkurs Vodafone Group Plc
Bid:
Ask:
Aktienkurse zur Vodafone Group Plc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 8,48 | 8,54 | 8,45 | 8,53 | 1,43% | 3.125.905,00 |
01.05.2024 | 8,43 | 8,49 | 8,38 | 8,41 | 0,00% | 3.760.738,00 |
30.04.2024 | 8,50 | 8,52 | 8,41 | 8,41 | -3,44% | 5.471.978,00 |
29.04.2024 | 8,69 | 8,78 | 8,67 | 8,71 | 1,04% | 4.802.685,00 |
26.04.2024 | 8,67 | 8,69 | 8,59 | 8,62 | 0,12% | 3.904.598,00 |
25.04.2024 | 8,58 | 8,62 | 8,50 | 8,61 | -0,58% | 2.610.271,00 |
24.04.2024 | 8,61 | 8,66 | 8,52 | 8,66 | -0,35% | 3.604.332,00 |
23.04.2024 | 8,63 | 8,74 | 8,61 | 8,69 | 0,81% | 4.041.223,00 |
22.04.2024 | 8,55 | 8,67 | 8,50 | 8,62 | 3,36% | 10.964.527,00 |
19.04.2024 | 8,26 | 8,36 | 8,26 | 8,34 | 0,79% | 3.799.117,00 |
18.04.2024 | 8,23 | 8,33 | 8,22 | 8,28 | 0,00% | 3.826.577,00 |
17.04.2024 | 8,27 | 8,34 | 8,22 | 8,28 | 1,10% | 3.982.367,00 |
16.04.2024 | 8,27 | 8,27 | 8,16 | 8,19 | -1,27% | 5.578.724,00 |
15.04.2024 | 8,36 | 8,40 | 8,26 | 8,29 | -0,12% | 4.510.679,00 |
12.04.2024 | 8,38 | 8,46 | 8,30 | 8,30 | -0,84% | 8.406.025,00 |
11.04.2024 | 8,41 | 8,42 | 8,30 | 8,37 | -0,59% | 5.490.337,00 |
10.04.2024 | 8,48 | 8,52 | 8,37 | 8,42 | -2,43% | 7.102.808,00 |
09.04.2024 | 8,60 | 8,74 | 8,59 | 8,63 | 0,70% | 3.972.288,00 |
08.04.2024 | 8,60 | 8,68 | 8,54 | 8,57 | -0,58% | 7.139.491,00 |
05.04.2024 | 8,68 | 8,71 | 8,61 | 8,62 | -1,15% | 6.400.967,00 |
04.04.2024 | 9,07 | 9,11 | 8,71 | 8,72 | -4,07% | 9.398.792,00 |
03.04.2024 | 8,86 | 9,14 | 8,84 | 9,09 | 2,36% | 10.013.148,00 |
02.04.2024 | 8,86 | 8,92 | 8,82 | 8,88 | 0,91% | 5.181.024,00 |
01.04.2024 | 9,00 | 9,01 | 8,78 | 8,80 | -1,12% | 3.219.332,00 |
28.03.2024 | 8,84 | 8,97 | 8,84 | 8,90 | 0,74% | 6.687.586,00 |
27.03.2024 | 8,72 | 8,84 | 8,72 | 8,84 | 1,79% | 7.046.023,00 |
26.03.2024 | 8,65 | 8,70 | 8,59 | 8,68 | 1,40% | 6.840.717,00 |
25.03.2024 | 8,60 | 8,69 | 8,56 | 8,56 | -0,47% | 6.048.227,00 |
22.03.2024 | 8,72 | 8,76 | 8,59 | 8,60 | 0,06% | 10.036.190,00 |
21.03.2024 | 8,68 | 8,73 | 8,59 | 8,60 | -0,69% | 5.319.174,00 |
20.03.2024 | 8,42 | 8,67 | 8,41 | 8,66 | 2,18% | 9.022.424,00 |
19.03.2024 | 8,54 | 8,57 | 8,45 | 8,47 | -1,63% | 11.390.425,00 |
18.03.2024 | 8,75 | 8,76 | 8,58 | 8,61 | -2,38% | 12.673.295,00 |
15.03.2024 | 8,96 | 9,06 | 8,79 | 8,82 | 3,89% | 30.082.233,00 |
14.03.2024 | 8,63 | 8,63 | 8,43 | 8,49 | -0,76% | 11.186.935,00 |
13.03.2024 | 8,74 | 8,75 | 8,55 | 8,56 | -4,73% | 12.292.459,00 |
12.03.2024 | 9,21 | 9,24 | 8,93 | 8,98 | -0,94% | 11.309.746,00 |
11.03.2024 | 9,16 | 9,21 | 9,05 | 9,07 | -2,11% | 8.209.822,00 |
08.03.2024 | 9,15 | 9,29 | 9,12 | 9,26 | 2,43% | 15.433.292,00 |
07.03.2024 | 9,11 | 9,14 | 8,98 | 9,04 | 1,12% | 7.136.459,00 |
06.03.2024 | 9,12 | 9,13 | 8,89 | 8,94 | -1,00% | 10.797.583,00 |
05.03.2024 | 8,91 | 9,20 | 8,88 | 9,03 | 1,01% | 12.514.921,00 |
04.03.2024 | 8,92 | 8,99 | 8,88 | 8,94 | -1,54% | 7.724.067,00 |
01.03.2024 | 8,95 | 9,16 | 8,88 | 9,08 | 1,57% | 9.214.295,00 |
29.02.2024 | 8,94 | 8,99 | 8,77 | 8,94 | 3,11% | 11.265.634,00 |
28.02.2024 | 8,73 | 8,76 | 8,60 | 8,67 | -1,25% | 8.181.055,00 |
27.02.2024 | 8,58 | 8,80 | 8,57 | 8,78 | 3,66% | 8.085.606,00 |
26.02.2024 | 8,44 | 8,50 | 8,38 | 8,47 | 0,00% | 5.887.122,00 |
23.02.2024 | 8,27 | 8,56 | 8,20 | 8,47 | 0,83% | 13.969.145,00 |
22.02.2024 | 8,43 | 8,47 | 8,38 | 8,40 | -0,83% | 6.646.069,00 |
21.02.2024 | 8,54 | 8,55 | 8,41 | 8,47 | -1,57% | 6.832.457,00 |
20.02.2024 | 8,50 | 8,65 | 8,49 | 8,61 | 1,59% | 6.970.601,00 |
16.02.2024 | 8,48 | 8,50 | 8,34 | 8,47 | -0,24% | 7.873.103,00 |
15.02.2024 | 8,29 | 8,60 | 8,28 | 8,49 | 2,41% | 15.161.752,00 |
14.02.2024 | 8,51 | 8,58 | 8,22 | 8,29 | 0,00% | 14.954.582,00 |
13.02.2024 | 8,17 | 8,34 | 8,03 | 8,29 | 1,10% | 23.776.083,00 |
12.02.2024 | 8,08 | 8,27 | 8,07 | 8,20 | 1,74% | 6.692.838,00 |
09.02.2024 | 8,07 | 8,13 | 8,02 | 8,06 | -1,23% | 8.509.302,00 |
08.02.2024 | 8,18 | 8,21 | 8,11 | 8,16 | 0,00% | 5.483.397,00 |
07.02.2024 | 8,28 | 8,30 | 8,14 | 8,16 | -2,86% | 7.346.360,00 |
06.02.2024 | 8,40 | 8,46 | 8,37 | 8,40 | -0,59% | 6.517.397,00 |
05.02.2024 | 8,60 | 8,60 | 8,40 | 8,45 | -3,32% | 8.740.784,00 |
02.02.2024 | 8,81 | 8,82 | 8,71 | 8,74 | 0,11% | 5.992.204,00 |
01.02.2024 | 8,67 | 8,75 | 8,62 | 8,73 | 1,63% | 5.056.723,00 |
31.01.2024 | 8,67 | 8,72 | 8,58 | 8,59 | -2,94% | 7.436.608,00 |
30.01.2024 | 8,86 | 8,90 | 8,79 | 8,85 | -1,56% | 5.985.684,00 |
29.01.2024 | 8,96 | 8,99 | 8,85 | 8,99 | -0,77% | 5.886.066,00 |
26.01.2024 | 8,97 | 9,15 | 8,97 | 9,06 | 3,07% | 6.895.519,00 |
25.01.2024 | 8,79 | 8,81 | 8,71 | 8,79 | 0,11% | 4.090.777,00 |
24.01.2024 | 8,92 | 8,97 | 8,78 | 8,78 | -1,13% | 4.807.464,00 |
23.01.2024 | 8,79 | 8,90 | 8,78 | 8,88 | 1,14% | 6.359.760,00 |
22.01.2024 | 8,73 | 8,79 | 8,69 | 8,78 | 1,27% | 5.733.807,00 |
19.01.2024 | 8,56 | 8,69 | 8,54 | 8,67 | 2,60% | 9.024.311,00 |
18.01.2024 | 8,52 | 8,52 | 8,36 | 8,45 | -1,46% | 7.936.028,00 |
17.01.2024 | 8,51 | 8,58 | 8,46 | 8,58 | -0,52% | 7.756.814,00 |
16.01.2024 | 8,56 | 8,62 | 8,51 | 8,62 | -0,46% | 5.577.992,00 |
12.01.2024 | 8,65 | 8,71 | 8,64 | 8,66 | 0,58% | 6.125.372,00 |
11.01.2024 | 8,74 | 8,74 | 8,56 | 8,61 | -1,99% | 4.822.814,00 |
10.01.2024 | 8,90 | 8,90 | 8,76 | 8,79 | -1,46% | 3.636.157,00 |
09.01.2024 | 8,98 | 8,98 | 8,89 | 8,92 | -1,05% | 4.880.688,00 |
08.01.2024 | 8,89 | 9,01 | 8,88 | 9,01 | 0,33% | 5.641.593,00 |
05.01.2024 | 8,96 | 9,04 | 8,92 | 8,98 | 0,22% | 3.778.152,00 |
04.01.2024 | 8,95 | 9,02 | 8,93 | 8,96 | 1,13% | 3.424.110,00 |
03.01.2024 | 8,87 | 8,91 | 8,81 | 8,86 | 0,11% | 4.539.859,00 |
02.01.2024 | 8,78 | 8,92 | 8,76 | 8,85 | 1,72% | 6.981.939,00 |
29.12.2023 | 8,74 | 8,74 | 8,66 | 8,70 | -0,23% | 4.446.207,00 |
28.12.2023 | 8,73 | 8,77 | 8,70 | 8,72 | -0,23% | 4.876.561,00 |
27.12.2023 | 8,73 | 8,79 | 8,71 | 8,74 | -0,46% | 7.092.731,00 |
26.12.2023 | 8,73 | 8,78 | 8,65 | 8,78 | 0,57% | 4.611.684,00 |
22.12.2023 | 8,78 | 8,84 | 8,70 | 8,73 | -0,46% | 5.703.638,00 |
21.12.2023 | 8,69 | 8,80 | 8,69 | 8,77 | 3,66% | 9.443.585,00 |
20.12.2023 | 8,49 | 8,62 | 8,45 | 8,46 | -1,28% | 8.179.014,00 |
19.12.2023 | 8,57 | 8,60 | 8,47 | 8,57 | 0,94% | 11.364.673,00 |
18.12.2023 | 8,59 | 8,61 | 8,43 | 8,49 | 3,92% | 11.118.415,00 |
15.12.2023 | 8,35 | 8,40 | 8,15 | 8,17 | -3,31% | 11.349.076,00 |
14.12.2023 | 8,49 | 8,62 | 8,45 | 8,45 | 1,20% | 11.671.131,00 |
13.12.2023 | 8,23 | 8,36 | 8,11 | 8,35 | -0,24% | 9.946.445,00 |
12.12.2023 | 8,52 | 8,54 | 8,36 | 8,37 | -2,62% | 10.742.394,00 |
11.12.2023 | 8,70 | 8,71 | 8,58 | 8,60 | -1,55% | 7.987.465,00 |
08.12.2023 | 8,80 | 8,82 | 8,72 | 8,73 | -1,30% | 6.036.179,00 |