Deutsche Märkte geschlossen

Vodafone Group Public Limited Company (VOD.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
91,14-0,38 (-0,42%)
Börsenschluss: 06:06PM GMT
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202291,5592,1690,8891,1491,1472.037.740
01. Dez. 202292,6793,4091,4391,5291,5266.236.785
30. Nov. 202292,7293,0791,7091,8491,84106.337.509
29. Nov. 202292,3493,0091,4591,8491,84168.846.967
28. Nov. 202292,5893,4092,4992,8192,81140.477.510
25. Nov. 202293,0093,4592,5293,0693,0665.971.701
24. Nov. 202290,9392,9589,8792,6792,6795.061.524
24. Nov. 20224.5 Dividende
23. Nov. 202295,0095,3593,8594,6690,16417.216.466
22. Nov. 202296,0997,0194,6695,0090,48202.912.017
21. Nov. 202297,3298,8696,8798,1193,45191.854.939
18. Nov. 202296,5998,0196,3497,4292,79187.183.743
17. Nov. 202297,1997,3295,8696,4291,8486.932.231
16. Nov. 202295,0097,7094,9897,1692,54131.249.420
15. Nov. 2022101,70102,0094,6195,8991,33446.755.774
14. Nov. 2022103,98105,48103,68104,1699,21131.581.286
11. Nov. 2022105,00105,00102,80103,7298,79115.300.484
10. Nov. 2022103,54107,34103,36105,76100,7364.671.715
09. Nov. 2022106,12106,80103,54104,1099,1571.897.022
08. Nov. 2022104,78108,00104,60106,24101,1976.362.587
07. Nov. 2022104,66105,40103,88104,7299,7448.269.271
04. Nov. 2022102,48105,09102,00104,7699,78136.603.062
03. Nov. 2022102,98103,38102,12102,4497,5754.591.395
02. Nov. 2022102,54103,48101,44103,3298,4157.111.455
01. Nov. 2022102,36102,94101,74102,5697,6849.241.793
31. Okt. 202299,73101,7699,41101,6496,8157.480.023
28. Okt. 202297,68100,2197,6899,8195,0751.196.217
27. Okt. 202299,2799,5798,3998,6793,9867.282.096
26. Okt. 202298,8899,5298,3298,7794,0786.516.860
25. Okt. 202299,87100,3698,5898,6793,9862.951.718
24. Okt. 202298,95100,7298,2499,5894,8571.063.894
21. Okt. 202298,8999,3197,6298,5993,9072.728.877
20. Okt. 2022100,92101,9298,3798,7294,0382.235.225
19. Okt. 2022100,48101,6699,33101,1696,3575.464.627
18. Okt. 2022100,48100,8099,4899,6194,8757.995.391
17. Okt. 202299,43100,5798,88100,0295,2767.468.297
14. Okt. 2022100,50101,5299,2699,5994,8664.794.015
13. Okt. 202297,84101,4097,6899,3994,67116.438.549
12. Okt. 2022101,62101,6297,4098,9594,2578.090.771
11. Okt. 2022101,54101,81100,56101,3096,4875.854.875
10. Okt. 2022100,64102,60100,12101,4896,6658.247.254
07. Okt. 2022101,20102,00100,14100,5295,7451.141.052
06. Okt. 2022102,56102,78101,46101,6096,77237.222.884
05. Okt. 2022104,94106,03101,72102,5897,70111.620.698
04. Okt. 2022104,60107,15104,52104,9899,99113.286.707
03. Okt. 2022100,50104,7899,59103,7298,79193.644.803
30. Sept. 2022101,26103,22100,66101,1296,3195.922.261
29. Sept. 2022104,78105,42101,20101,8497,0099.746.684
28. Sept. 2022105,54105,87102,24105,12100,12108.745.608
27. Sept. 2022107,18107,74105,56105,56100,5495.417.607
26. Sept. 2022109,76109,90105,68106,66101,59122.626.813
23. Sept. 2022109,06109,92107,48108,12102,98105.623.844
22. Sept. 2022108,50109,98108,08108,86103,68120.555.593
21. Sept. 2022107,98109,38106,90108,78103,61249.139.048
20. Sept. 2022109,34109,72106,32106,38101,32104.172.054
16. Sept. 2022109,62111,52108,06108,36103,21395.580.087
15. Sept. 2022107,64112,72106,72109,24104,05113.754.938
14. Sept. 2022108,02108,80106,64107,12102,03102.002.146
13. Sept. 2022109,92111,07108,92109,10103,9162.892.908
12. Sept. 2022108,50110,56108,48110,56105,3071.584.566
09. Sept. 2022107,88109,46107,68108,48103,3274.969.538
08. Sept. 2022110,18110,42107,56107,90102,7778.101.176
07. Sept. 2022112,68113,00110,17110,18104,9481.761.190
06. Sept. 2022112,40113,90111,90113,18107,8083.684.103
05. Sept. 2022113,42113,50111,22112,34107,0056.272.178
02. Sept. 2022112,36114,16111,52113,84108,4368.129.478
01. Sept. 2022115,00115,32111,84112,18106,8578.217.092
31. Aug. 2022116,76116,80114,82115,68110,1877.444.597
30. Aug. 2022115,98116,98115,24115,72110,22156.582.405
26. Aug. 2022116,88117,10115,00115,08109,6160.936.672
25. Aug. 2022116,72117,22116,07116,56111,0248.811.259
24. Aug. 2022117,00117,36115,68116,28110,7549.653.623
23. Aug. 2022119,14119,36117,22117,38111,8063.387.191
22. Aug. 2022122,00122,42119,76119,88114,1870.357.583
19. Aug. 2022122,30122,50121,28121,74115,9570.549.513
18. Aug. 2022121,62122,06120,67121,56115,7891.495.607
17. Aug. 2022123,92124,20121,38121,78115,9943.785.088
16. Aug. 2022122,04123,68121,74123,22117,3647.139.686
15. Aug. 2022122,08122,36120,76121,14115,3832.702.526
12. Aug. 2022120,88122,02120,46121,58115,8028.311.510
11. Aug. 2022121,58121,84120,28121,22115,4644.888.915
10. Aug. 2022122,44123,62120,92121,22115,4651.252.253
09. Aug. 2022120,84122,90120,02122,28116,4745.982.836
08. Aug. 2022121,82122,18120,12121,02115,2760.526.239
05. Aug. 2022118,24122,04118,10121,44115,6762.419.613
04. Aug. 2022119,02119,14117,42118,64113,00120.490.747
03. Aug. 2022120,48120,62118,56118,86113,21179.862.892
02. Aug. 2022120,96121,98120,22120,72114,9865.920.062
01. Aug. 2022119,50122,40119,50120,50114,7750.269.416
29. Juli 2022118,50122,02117,96120,80115,0678.430.049
28. Juli 2022121,68121,68118,04118,80113,1584.371.662
27. Juli 2022121,38122,58119,78121,02115,27285.543.620
26. Juli 2022128,46128,52122,24122,36116,54121.209.700
25. Juli 2022128,00129,34127,78129,02122,89110.094.300
22. Juli 2022129,12129,30128,18129,02122,8992.589.621
21. Juli 2022128,42129,62128,28129,60123,4481.741.678
20. Juli 2022131,58132,04129,26129,26123,12110.657.100
19. Juli 2022129,78131,32129,20131,00124,7748.227.489
18. Juli 2022128,92130,92128,32130,12123,9349.359.147
15. Juli 2022127,72129,62127,44129,04122,9172.468.141
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...