Vodafone Group Public Limited Company VOD
NasdaqGS
$15,56+0,16 (+1,07 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $15,39 | -1,09 % | $15,36 | $15,46 | $15,30 | 3,94M |
| 2026-10-09 | $15,56 | -5,58 % | $15,78 | $15,87 | $15,50 | 6,52M |
| 2026-10-08 | $16,48 | -1,85 % | $16,50 | $16,63 | $16,33 | 3,82M |
| 2026-10-07 | $16,79 | +1,57 % | $16,73 | $16,93 | $16,72 | 4,02M |
| 2026-10-06 | $16,53 | -1,55 % | $16,58 | $16,66 | $16,42 | 3,40M |
| 2026-10-05 | $16,79 | -0,18 % | $16,83 | $16,88 | $16,74 | 2,41M |
| 2026-10-02 | $16,82 | +2,69 % | $16,74 | $16,91 | $16,68 | 4,18M |
| 2026-10-01 | $16,38 | +1,42 % | $16,26 | $16,38 | $16,16 | 6,10M |
| 2026-09-30 | $16,15 | -1,10 % | $16,42 | $16,42 | $16,15 | 3,36M |
| 2026-09-29 | $16,33 | -1,51 % | $16,40 | $16,44 | $16,20 | 3,76M |
| 2026-09-28 | $16,58 | -0,24 % | $16,82 | $16,86 | $16,55 | 2,39M |
| 2026-09-25 | $16,62 | +0,79 % | $16,58 | $16,63 | $16,51 | 2,48M |
| 2026-09-24 | $16,49 | +0,86 % | $16,58 | $16,59 | $16,45 | 2,42M |
| 2026-09-23 | $16,35 | -1,62 % | $16,25 | $16,45 | $16,22 | 3,46M |
| 2026-09-22 | $16,62 | -2,35 % | $16,81 | $16,85 | $16,61 | 2,43M |
| 2026-09-21 | $17,02 | +0,41 % | $17,06 | $17,08 | $16,94 | 3,31M |
| 2026-09-18 | $16,95 | -3,25 % | $16,73 | $17,00 | $16,67 | 6,59M |
| 2026-09-17 | $17,52 | +0,34 % | $17,56 | $17,59 | $17,44 | 4,07M |
| 2026-09-16 | $17,46 | -1,24 % | $17,54 | $17,64 | $17,29 | 3,80M |
| 2026-09-15 | $17,68 | +0,86 % | $17,57 | $17,71 | $17,54 | 2,91M |
| 2026-09-14 | $17,53 | +0,75 % | $17,50 | $17,62 | $17,36 | 2,60M |
| 2026-09-11 | $17,40 | +0,40 % | $17,45 | $17,50 | $17,32 | 2,23M |
| 2026-09-10 | $17,33 | +1,17 % | $17,27 | $17,43 | $17,25 | 2,30M |
| 2026-09-09 | $17,13 | -1,04 % | $17,37 | $17,41 | $17,11 | 3,19M |
| 2026-09-08 | $17,31 | +2,43 % | $17,20 | $17,35 | $17,20 | 3,25M |
| 2026-09-04 | $16,90 | +1,93 % | $16,91 | $17,15 | $16,89 | 5,07M |
| 2026-09-03 | $16,58 | +3,17 % | $16,67 | $16,68 | $16,50 | 2,86M |
| 2026-09-02 | $16,07 | +0,12 % | $15,94 | $16,19 | $15,89 | 2,60M |
| 2026-09-01 | $16,05 | +0,06 % | $16,04 | $16,17 | $16,01 | 3,88M |
| 2026-08-31 | $16,04 | 0,00 % | $16,03 | $16,09 | $16,01 | 1,91M |
| 2026-08-28 | $16,04 | +1,01 % | $16,00 | $16,05 | $15,91 | 2,23M |
| 2026-08-27 | $15,88 | -0,38 % | $15,69 | $15,97 | $15,67 | 2,64M |
| 2026-08-26 | $15,94 | -1,18 % | $15,96 | $16,00 | $15,89 | 4,45M |
| 2026-08-25 | $16,13 | +0,94 % | $15,93 | $16,14 | $15,82 | 2,16M |
| 2026-08-24 | $15,98 | +0,13 % | $15,81 | $16,01 | $15,80 | 2,29M |
| 2026-08-21 | $15,96 | -0,31 % | $15,97 | $15,99 | $15,85 | 2,49M |
| 2026-08-20 | $16,01 | -0,99 % | $16,07 | $16,15 | $16,00 | 1,96M |
| 2026-08-19 | $16,17 | +0,25 % | $16,14 | $16,27 | $16,12 | 2,69M |
| 2026-08-18 | $16,13 | -0,43 % | $16,25 | $16,30 | $16,07 | 2,71M |
| 2026-08-17 | $16,20 | -1,34 % | $16,18 | $16,24 | $16,08 | 3,90M |
| 2026-08-14 | $16,42 | +1,23 % | $16,28 | $16,44 | $16,26 | 2,46M |
| 2026-08-13 | $16,22 | +0,81 % | $16,01 | $16,22 | $16,00 | 2,43M |
| 2026-08-12 | $16,09 | +1,19 % | $16,10 | $16,14 | $16,02 | 3,92M |
| 2026-08-11 | $15,90 | +0,95 % | $15,76 | $15,97 | $15,75 | 4,13M |
| 2026-08-10 | $15,75 | -2,72 % | $15,82 | $15,85 | $15,74 | 3,16M |
| 2026-08-07 | $16,19 | +1,19 % | $16,13 | $16,23 | $16,04 | 6,80M |
| 2026-08-06 | $16,00 | +4,51 % | $15,93 | $16,05 | $15,88 | 5,75M |
| 2026-08-05 | $15,31 | -2,42 % | $15,52 | $15,52 | $15,27 | 3,77M |
| 2026-08-04 | $15,69 | +0,51 % | $15,74 | $15,78 | $15,59 | 7,21M |
| 2026-08-03 | $15,61 | -1,08 % | $16,00 | $16,00 | $15,56 | 10,31M |
| 2026-07-31 | $15,78 | -2,23 % | $15,61 | $15,88 | $15,48 | 3,36M |
| 2026-07-30 | $16,14 | +0,06 % | $16,17 | $16,28 | $15,96 | 3,88M |
| 2026-07-29 | $16,13 | -1,59 % | $16,25 | $16,27 | $16,08 | 3,94M |
| 2026-07-28 | $16,39 | +3,73 % | $16,28 | $16,40 | $16,22 | 4,16M |
| 2026-07-27 | $15,80 | +4,29 % | $15,91 | $16,09 | $15,79 | 6,00M |
| 2026-07-24 | $15,15 | -0,66 % | $15,22 | $15,29 | $15,15 | 2,90M |
| 2026-07-23 | $15,25 | -1,68 % | $15,43 | $15,55 | $15,22 | 3,30M |
| 2026-07-22 | $15,51 | +1,57 % | $15,67 | $15,72 | $15,50 | 3,68M |
| 2026-07-21 | $15,27 | -0,84 % | $15,17 | $15,30 | $15,09 | 2,76M |
| 2026-07-20 | $15,40 | -2,16 % | $15,46 | $15,51 | $15,35 | 3,78M |
| 2026-07-17 | $15,74 | +0,77 % | $16,00 | $16,05 | $15,66 | 4,98M |
| 2026-07-16 | $15,62 | +3,58 % | $15,22 | $15,64 | $15,18 | 5,28M |
| 2026-07-15 | $15,08 | -3,08 % | $15,08 | $15,19 | $15,04 | 3,48M |
| 2026-07-14 | $15,56 | +0,58 % | $15,73 | $15,79 | $15,50 | 4,84M |
| 2026-07-13 | $15,47 | +5,10 % | $15,40 | $15,57 | $15,25 | 8,73M |
| 2026-07-10 | $14,72 | +12,54 % | $14,71 | $14,85 | $14,53 | 17,05M |
| 2026-07-09 | $13,08 | -0,08 % | $13,07 | $13,11 | $13,01 | 2,03M |
| 2026-07-08 | $13,09 | +0,31 % | $13,04 | $13,16 | $13,03 | 3,82M |
| 2026-07-07 | $13,05 | -0,23 % | $13,23 | $13,34 | $13,04 | 3,97M |
| 2026-07-06 | $13,08 | -0,53 % | $13,14 | $13,19 | $13,06 | 2,48M |
| 2026-07-02 | $13,15 | +1,08 % | $13,19 | $13,30 | $13,05 | 4,10M |
| 2026-07-01 | $13,01 | -1,66 % | $12,91 | $13,07 | $12,88 | 5,46M |
| 2026-06-30 | $13,23 | -3,36 % | $13,35 | $13,39 | $13,13 | 5,62M |
| 2026-06-29 | $13,69 | -1,44 % | $13,88 | $13,89 | $13,56 | 3,81M |
| 2026-06-26 | $13,89 | +0,22 % | $13,86 | $13,96 | $13,78 | 2,38M |
| 2026-06-25 | $13,86 | +0,36 % | $13,81 | $13,88 | $13,75 | 2,99M |
| 2026-06-24 | $13,81 | -1,71 % | $14,00 | $14,01 | $13,80 | 2,86M |
| 2026-06-23 | $14,05 | -0,50 % | $14,05 | $14,10 | $14,01 | 3,84M |
| 2026-06-22 | $14,12 | -1,26 % | $14,00 | $14,20 | $13,99 | 3,81M |
| 2026-06-18 | $14,30 | -1,58 % | $14,61 | $14,61 | $14,30 | 3,21M |
| 2026-06-17 | $14,53 | -2,42 % | $14,67 | $14,78 | $14,48 | 3,52M |
| 2026-06-16 | $14,89 | -0,73 % | $15,14 | $15,16 | $14,86 | 2,82M |
| 2026-06-15 | $15,00 | -3,41 % | $15,13 | $15,16 | $14,99 | 2,47M |
| 2026-06-12 | $15,53 | +1,77 % | $15,35 | $15,56 | $15,33 | 2,53M |
| 2026-06-11 | $15,26 | +1,40 % | $15,11 | $15,33 | $15,08 | 3,11M |
| 2026-06-10 | $15,05 | +2,59 % | $14,86 | $15,14 | $14,79 | 4,70M |
| 2026-06-09 | $14,67 | -0,95 % | $14,95 | $14,96 | $14,61 | 6,89M |
| 2026-06-08 | $14,81 | +0,75 % | $14,80 | $14,91 | $14,75 | 2,54M |
| 2026-06-05 | $14,70 | -2,65 % | $14,80 | $14,85 | $14,65 | 2,46M |
| 2026-06-04 | $15,10 | +0,33 % | $15,22 | $15,26 | $15,01 | 2,99M |