Deutsche Märkte geschlossen

Vodafone Group Public Limited Company (VOD.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
66,25+0,51 (+0,78%)
Börsenschluss: 05:24PM GMT
Zeitraum:
23. Feb. 2023 - 23. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 202465,7267,3763,8166,2566,25146.990.526
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
24. Nov. 202371,1472,1671,0071,7471,7467.101.941
23. Nov. 202371,4671,7470,4270,8770,87128.204.320
23. Nov. 20234.5 Dividende
22. Nov. 202374,5975,5074,4374,9270,4271.224.872
21. Nov. 202374,6574,8373,6274,5170,03140.918.130
20. Nov. 202374,6375,4774,4474,7670,2762.577.723
17. Nov. 202373,6375,2573,3875,0570,5462.468.704
16. Nov. 202372,9874,5172,7373,2268,8258.130.131
15. Nov. 202373,3073,9072,2572,6968,3295.027.598
14. Nov. 202378,6078,8773,1173,1168,72151.430.464
13. Nov. 202376,7677,9075,9677,4072,7593.647.300
10. Nov. 202377,7177,9776,1076,3871,7968.379.282
09. Nov. 202377,2077,5876,1877,5872,9261.713.304
08. Nov. 202377,6377,9876,7777,0272,3948.209.587
07. Nov. 202378,4678,8777,9378,1773,4752.256.419
06. Nov. 202378,4879,0077,5978,8674,12118.273.992
03. Nov. 202377,7578,7177,3978,7173,9859.947.937
02. Nov. 202375,4077,4575,1977,2272,5867.873.811
01. Nov. 202375,8576,1375,1375,1370,6285.824.897
31. Okt. 202377,0277,7575,2375,7071,1571.792.267
30. Okt. 202376,6277,1676,2576,7372,1252.784.424
27. Okt. 202375,5076,7775,2776,1071,5346.212.299
26. Okt. 202373,6275,1473,6274,8170,3255.353.696
25. Okt. 202375,5375,5373,6373,9069,4662.654.015
24. Okt. 202374,8775,7174,3475,4470,9161.933.690
23. Okt. 202375,7075,8774,3574,8270,3343.604.815
20. Okt. 202376,3378,9875,1375,7071,1571.037.016
19. Okt. 202377,4477,6276,4676,6972,08115.617.062
18. Okt. 202377,6478,4776,9377,6873,0137.482.191
17. Okt. 202378,0378,4977,0077,5672,9054.059.882
16. Okt. 202377,5678,1476,8277,4672,8155.323.496
13. Okt. 202377,6979,2777,1077,2672,6235.555.356
12. Okt. 202377,5478,0477,1777,6272,9656.345.617
11. Okt. 202377,3978,1876,9077,5172,8565.984.170
10. Okt. 202376,8577,7776,6877,3972,7483.901.550
09. Okt. 202375,2576,5774,5876,1071,5389.185.962
06. Okt. 202376,2676,8573,8574,8070,3156.888.715
05. Okt. 202375,4576,1074,8276,1071,5371.572.881
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...