Deutsche Märkte geschlossen

Vodafone Group Public Limited Company (VOD.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
67,00+0,62 (+0,93%)
Börsenschluss: 05:26PM BST
Zeitraum:
21. Apr. 2023 - 21. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Apr. 202466,5067,1065,7867,0067,0069.142.766
18. Apr. 202466,6667,0865,9666,3866,3882.198.762
17. Apr. 202465,7666,9665,5466,4866,4843.512.470
16. Apr. 202466,5666,8265,9466,0666,0660.671.927
15. Apr. 202467,2067,4066,2867,1467,1460.995.585
12. Apr. 202467,2067,9566,8267,2267,2257.204.193
11. Apr. 202467,2067,4466,3466,7266,7269.904.902
10. Apr. 202468,5668,7266,9667,1667,1661.639.860
09. Apr. 202467,7668,8267,3068,0268,0261.377.024
08. Apr. 202468,4268,7067,8068,5068,5054.412.098
05. Apr. 202469,3269,6668,4268,5868,5873.872.047
04. Apr. 202471,1871,7869,9070,1070,10177.948.161
03. Apr. 202470,0471,4470,0471,2071,2083.882.081
02. Apr. 202470,2871,4270,1070,3070,3084.550.584
28. März 202469,9670,7269,7070,4670,4681.354.327
27. März 202468,4969,9168,0769,4269,4295.841.752
26. März 202468,0768,6867,4568,6868,68123.886.382
25. März 202468,4268,8767,2768,3868,3873.850.007
22. März 202467,3469,2067,2768,4368,43144.481.665
21. März 202467,1468,7667,1467,5067,50159.569.417
20. März 202466,6067,7765,9267,2867,2884.805.202
19. März 202467,4667,4666,2366,5066,50145.460.343
18. März 202469,1069,8467,3367,3367,33211.404.691
15. März 202467,5670,8467,5069,8569,85688.428.852
14. März 202466,3567,2465,8266,0966,09124.498.677
13. März 202469,3069,8466,5266,5266,52155.344.448
12. März 202470,5771,8069,3069,3069,30132.144.328
11. März 202470,7571,2070,1570,1570,15116.012.286
08. März 202470,0071,3569,1570,9470,9479.766.151
07. März 202469,3370,9069,0969,7869,78144.116.109
06. März 202470,4471,3969,5069,6269,62139.336.377
05. März 202469,4570,9669,0070,2870,2875.620.422
04. März 202470,7070,9369,2269,4969,49126.878.764
01. März 202469,4071,3469,4070,4670,46206.153.196
29. Feb. 202468,0771,2567,3469,1269,12297.363.295
28. Feb. 202470,2371,3267,7868,2968,29141.140.495
27. Feb. 202466,0668,6365,8368,4068,40116.774.382
26. Feb. 202466,1566,6965,4066,0866,08144.670.237
23. Feb. 202465,7267,3763,8166,2566,25179.766.802
22. Feb. 202466,1366,4765,7065,7465,7464.148.320
21. Feb. 202466,9167,2465,8965,9665,9690.071.279
20. Feb. 202467,3067,6466,3167,0767,0755.627.578
19. Feb. 202466,5867,4866,4867,1067,1071.085.904
16. Feb. 202466,5866,8565,6365,6365,6390.637.292
15. Feb. 202464,9967,6064,7666,5766,57114.632.050
14. Feb. 202465,6768,7264,9465,3765,37240.413.492
13. Feb. 202464,3464,9363,1164,1564,15152.201.740
12. Feb. 202463,1264,2562,7164,2564,25110.166.084
09. Feb. 202463,5363,9162,9662,9762,97172.010.728
08. Feb. 202463,6464,7363,3163,5163,5177.253.371
07. Feb. 202465,6565,9563,6063,6063,60116.786.286
06. Feb. 202466,2166,8865,9766,2366,2381.281.350
05. Feb. 202468,6268,8966,3366,3366,33163.655.182
02. Feb. 202467,8569,1167,7868,6068,6097.733.838
01. Feb. 202467,6468,5567,0667,2767,2753.186.968
31. Jan. 202467,8468,5465,8967,3267,32112.544.669
30. Jan. 202470,3670,8468,7368,7568,7550.901.740
29. Jan. 202470,8870,9969,1769,3069,3047.500.196
26. Jan. 202468,8271,1668,3570,7670,7685.909.747
25. Jan. 202468,5068,8668,0068,1268,1249.468.727
24. Jan. 202469,3269,9568,7868,9168,9163.097.766
23. Jan. 202469,0469,6267,9369,1469,1466.912.678
22. Jan. 202467,5768,7067,5668,1368,1368.748.063
19. Jan. 202466,0967,7166,0667,6467,64150.358.122
18. Jan. 202467,1267,2565,9165,9165,9185.599.507
17. Jan. 202466,7867,6366,3366,8666,8665.346.869
16. Jan. 202467,1367,6966,9167,4067,40131.360.972
15. Jan. 202467,3767,6366,7167,1667,1645.796.802
12. Jan. 202467,1867,8066,8567,4867,4864.351.744
11. Jan. 202468,5870,3567,1167,1167,11111.673.362
10. Jan. 202469,8770,1968,6268,6268,6242.843.860
09. Jan. 202470,0070,3669,7470,0170,0161.329.132
08. Jan. 202470,3570,4769,1769,9869,98173.500.261
05. Jan. 202470,2070,7069,8870,4070,4078.330.404
04. Jan. 202470,3370,8169,4970,4570,4537.454.241
03. Jan. 202470,0071,0269,3869,5169,5190.161.664
02. Jan. 202468,6270,2268,4769,7669,7662.468.660
29. Dez. 202368,1768,8368,1568,5668,5614.624.574
28. Dez. 202368,6569,0568,2268,3168,3127.587.950
27. Dez. 202368,1268,9268,0268,5668,5656.994.764
22. Dez. 202368,9969,4368,9669,1669,1646.800.209
21. Dez. 202367,7069,2467,6669,0069,0093.686.699
20. Dez. 202368,0268,5966,8167,4867,4885.862.367
19. Dez. 202367,2567,7266,1466,8566,85195.547.478
18. Dez. 202366,0269,4765,6667,2367,23155.872.388
15. Dez. 202366,1966,4864,6564,7264,72165.211.418
14. Dez. 202366,2967,3065,8866,4566,45230.273.128
13. Dez. 202366,3266,5864,9765,1465,14107.060.174
12. Dez. 202368,1768,4766,9367,1167,1179.483.408
11. Dez. 202369,2569,3468,3368,5568,55121.398.813
08. Dez. 202369,7070,0868,7569,2569,2560.701.801
07. Dez. 202371,0271,7369,7169,8069,8099.047.605
06. Dez. 202371,7272,7771,1372,1972,19246.059.062
05. Dez. 202370,8271,7070,4271,5671,5641.409.416
04. Dez. 202371,9572,1770,7971,3071,3079.680.062
01. Dez. 202371,1371,8470,8271,6771,6744.745.539
30. Nov. 202370,8871,7070,3071,3371,33158.760.917
29. Nov. 202370,7971,1869,8970,8170,8157.811.535
28. Nov. 202370,9971,0470,0670,8670,86102.309.526
27. Nov. 202371,7571,7570,9871,0471,0470.708.908
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...