Deutsche Märkte geschlossen

Vodafone Group Plc (VODI.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1,0702+0,0138 (+1,31%)
Börsenschluss: 05:35PM CET
Zeitraum:
28. Jan. 2022 - 28. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 20231,05641,05641,05641,05641,0564-
26. Jan. 20231,06021,07641,05401,05641,05642.507.226
25. Jan. 20231,04541,05381,03741,05381,05381.394.756
24. Jan. 20231,05001,05561,04121,04681,0468906.270
23. Jan. 20231,05201,05601,04401,04761,04761.409.707
20. Jan. 20231,03421,05601,03421,05001,05002.537.077
19. Jan. 20231,04101,04301,02921,03601,03601.869.029
18. Jan. 20231,06141,06381,04041,04041,04041.958.590
17. Jan. 20231,05361,06221,04921,05341,05342.329.158
16. Jan. 20231,03881,05201,03721,04921,04921.690.374
13. Jan. 20231,04341,04721,03201,03201,03202.587.100
12. Jan. 20231,01781,04501,01581,03741,03746.889.307
11. Jan. 20231,00201,01500,99811,00001,00004.852.313
10. Jan. 20231,01161,01380,99690,99800,99802.645.080
09. Jan. 20231,01021,01961,00061,01081,01083.764.602
06. Jan. 20231,01081,01741,00541,01001,01001.876.692
05. Jan. 20230,99821,00940,99661,00941,00944.129.053
04. Jan. 20230,98041,00200,98000,99200,99201.975.825
03. Jan. 20230,96600,98500,96250,98500,98502.785.452
02. Jan. 20230,97000,99000,96020,97310,9731971.851
30. Dez. 20220,96020,96040,95260,95680,95682.132.332
29. Dez. 20220,95570,96600,95000,96600,96603.585.749
28. Dez. 20220,96200,96910,95770,96120,96124.030.590
27. Dez. 20220,96000,96400,94840,95100,95101.730.920
23. Dez. 20220,95590,96390,94970,95550,95551.570.540
22. Dez. 20220,96460,96920,95120,95780,95782.906.010
21. Dez. 20220,96420,97000,95670,96400,96401.792.103
20. Dez. 20220,96480,96850,95900,95900,95901.486.172
19. Dez. 20220,97100,97890,96600,97140,97142.129.280
16. Dez. 20220,98500,98800,95890,96590,96594.352.277
15. Dez. 20221,00721,00720,99000,99190,99193.704.781
14. Dez. 20221,00661,01721,00501,00501,00503.597.091
13. Dez. 20221,02181,03201,00361,00361,00361.896.673
12. Dez. 20221,01521,02701,00701,02581,02582.591.126
09. Dez. 20221,00641,02541,00421,02541,02542.040.349
08. Dez. 20221,02001,02260,99401,01201,01207.083.634
07. Dez. 20221,03681,08001,01201,03501,03506.572.883
06. Dez. 20221,06721,07001,03821,04661,04664.186.619
05. Dez. 20221,08961,09521,06341,07001,07003.468.370
02. Dez. 20221,07361,08581,07241,07581,07581.475.179
01. Dez. 20221,09141,09501,08001,08681,08682.042.592
30. Nov. 20221,08841,08841,07221,07541,07542.057.873
29. Nov. 20221,08401,08741,07281,07401,07401.912.126
28. Nov. 20221,09101,09221,08221,08501,08502.620.323
25. Nov. 20221,09841,10221,09001,09001,09002.410.255
24. Nov. 20221,07081,09901,05961,09681,09685.229.977
23. Nov. 20221,11281,12201,09901,12201,12203.521.334
22. Nov. 20221,13441,13601,11001,11701,11704.094.143
21. Nov. 20221,13681,15801,13421,15801,15801.910.676
18. Nov. 20221,13001,14301,12961,14301,14302.255.272
17. Nov. 20221,12801,13321,11261,12341,12345.833.144
16. Nov. 20221,11481,13101,10621,12581,12584.763.329
15. Nov. 20221,16001,16001,09401,12161,121615.084.903
14. Nov. 20221,20581,22441,19781,20741,20741.727.397
11. Nov. 20221,21481,21841,19001,20581,20583.687.054
10. Nov. 20221,19441,24701,19441,22401,22401.109.719
09. Nov. 20221,23301,23421,19461,20261,20261.542.700
08. Nov. 20221,21941,25581,21721,24701,24701.738.721
07. Nov. 20221,20001,22501,19921,22001,2200969.451
04. Nov. 20221,18981,21701,18641,21701,2170645.144
03. Nov. 20221,20361,20661,18621,19321,19321.096.366
02. Nov. 20221,19981,21621,19141,21621,2162868.518
01. Nov. 20221,19981,21121,19861,20221,20224.026.745
31. Okt. 20221,18101,20321,17841,20321,2032731.958
28. Okt. 20221,15501,18001,15501,18001,18001.040.708
27. Okt. 20221,15401,16981,15241,16801,1680597.010
26. Okt. 20221,16001,16501,15301,16301,1630731.597
25. Okt. 20221,16421,16621,15141,15761,15761.027.223
24. Okt. 20221,16781,16941,14641,15821,15821.337.017
21. Okt. 20221,14441,15361,13001,14501,14501.445.278
20. Okt. 20221,17001,18401,14501,15701,15702.178.012
19. Okt. 20221,16841,18801,15701,18801,1880600.964
18. Okt. 20221,17061,17581,15861,16921,16921.096.297
17. Okt. 20221,16781,18201,16781,18201,1820765.381
14. Okt. 20221,18421,18421,15701,16801,1680835.112
13. Okt. 20221,13381,18601,13381,16401,16402.139.999
12. Okt. 20221,15781,16341,12501,15941,15942.300.249
11. Okt. 20221,16601,17581,16001,17361,1736636.277
10. Okt. 20221,15901,18581,15901,17061,1706879.194
07. Okt. 20221,17181,17901,15421,15761,15761.141.477
06. Okt. 20221,18561,18941,17181,17201,17201.023.996
05. Okt. 20221,21721,21861,18181,18701,18701.276.864
04. Okt. 20221,22561,25221,21501,21501,21501.395.267
03. Okt. 20221,16141,21681,15801,20281,20281.965.151
30. Sept. 20221,17141,18841,15901,16701,1670867.600
29. Sept. 20221,18561,18561,15781,16701,1670931.358
28. Sept. 20221,19201,19581,16001,19281,19282.727.289
27. Sept. 20221,21541,22001,20001,20001,2000823.003
26. Sept. 20221,21701,21941,18661,20361,20361.529.922
23. Sept. 20221,25881,26641,22421,23901,23901.721.538
22. Sept. 20221,24561,27141,24561,26001,2600982.654
21. Sept. 20221,24501,27701,23561,27701,2770565.322
20. Sept. 20221,24721,25381,22281,22281,22281.922.603
19. Sept. 20221,25541,29661,23901,24121,2412813.064
16. Sept. 20221,25881,28081,24181,24381,24381.188.378
15. Sept. 20221,25421,31041,24321,27001,27003.940.853
14. Sept. 20221,26521,26821,24801,25801,25801.947.501
13. Sept. 20221,28121,29181,27101,27381,27381.629.014
12. Sept. 20221,26301,29301,25741,29001,29001.945.711
09. Sept. 20221,25841,27641,25841,27001,27002.282.887
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...