Deutsche Märkte geschlossen

Vodafone Group Plc (VODI.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1,16700,0000 (0,00%)
Börsenschluss: 05:35PM CEST
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
08. Sept. 20221,28061,28301,25561,26861,26862.864.819
07. Sept. 20221,32321,32361,28381,28381,28382.134.739
06. Sept. 20221,31621,33821,31621,32101,3210434.031
05. Sept. 20221,31941,32001,30001,32001,3200865.606
02. Sept. 20221,31001,33761,30621,33321,33321.685.497
01. Sept. 20221,34441,34441,31001,31681,31682.466.834
31. Aug. 20221,36821,36821,34221,35581,35581.570.365
30. Aug. 20221,36201,37841,35341,35941,3594968.692
29. Aug. 20221,36021,38001,35021,36101,3610477.989
26. Aug. 20221,39161,39161,36301,36601,36601.406.353
25. Aug. 20221,38881,39501,38221,39101,39101.113.070
24. Aug. 20221,39001,39881,38021,38621,38621.060.993
23. Aug. 20221,41401,41801,39621,39621,39622.146.859
22. Aug. 20221,44541,44541,41961,42181,4218674.851
19. Aug. 20221,43861,44961,43001,43641,4364800.776
18. Aug. 20221,43801,44641,43141,44541,4454164.701
17. Aug. 20221,47381,47601,44001,44681,4468779.510
16. Aug. 20221,44601,47081,44601,46821,46821.126.544
15. Aug. 20221,44481,45001,43161,45001,4500254.445
12. Aug. 20221,43781,44761,42621,44761,4476537.032
11. Aug. 20221,43721,44241,42561,43801,4380614.092
10. Aug. 20221,45101,46201,43221,45421,4542831.102
09. Aug. 20221,42981,45581,42441,45221,4522678.349
08. Aug. 20221,44661,45001,42921,44301,4430743.179
05. Aug. 20221,41981,45301,41261,44681,44682.157.836
04. Aug. 20221,42701,42721,40921,41441,41441.562.951
03. Aug. 20221,44501,44741,42201,44741,4474917.177
02. Aug. 20221,44341,46241,43981,44481,4448812.150
01. Aug. 20221,44561,46481,44121,44341,4434641.593
29. Juli 20221,42181,45601,41441,44901,44901.306.221
28. Juli 20221,44561,44561,41561,44141,44141.146.817
27. Juli 20221,45001,45781,43001,44861,44861.097.512
26. Juli 20221,51361,51361,45281,46201,4620927.708
25. Juli 20221,50741,52301,50701,52141,5214537.526
22. Juli 20221,51621,52241,51181,51961,5196946.193
21. Juli 20221,51721,51801,50501,50681,5068735.305
20. Juli 20221,54001,54861,52101,52421,5242665.723
19. Juli 20221,53001,54121,52681,54061,5406797.644
18. Juli 20221,52141,54781,51561,51561,5156605.032
15. Juli 20221,51321,53001,50001,51821,5182446.710
14. Juli 20221,52881,52881,51001,51001,5100391.108
13. Juli 20221,52301,53181,51801,53041,5304252.466
12. Juli 20221,51161,51161,51161,51161,5116-
11. Juli 20221,51781,52721,51161,51161,5116724.055
08. Juli 20221,51601,52761,49961,49961,4996664.892
07. Juli 20221,49841,51261,49661,50881,5088342.771
06. Juli 20221,50341,51821,48701,49401,4940586.213
05. Juli 20221,49681,50021,47921,47961,4796679.649
04. Juli 20221,49661,52121,49661,51101,51101.042.397
01. Juli 20221,47541,48021,46721,47741,4774529.741
30. Juni 20221,48021,48721,47101,47101,47101.249.934
29. Juni 20221,46501,48441,46261,48441,4844491.964
28. Juni 20221,49701,50701,48801,50561,5056511.994
27. Juni 20221,48441,49001,48301,48801,4880458.491
24. Juni 20221,48001,49201,47981,49201,4920563.647
23. Juni 20221,47501,48981,47401,47861,4786628.713
22. Juni 20221,46981,48701,46001,48701,48703.140.711
21. Juni 20221,49801,50221,49081,50221,5022862.765
20. Juni 20221,48281,49801,47481,49801,4980349.668
17. Juni 20221,48341,49441,47661,49101,4910539.469
16. Juni 20221,47061,48741,46861,48461,4846933.633
15. Juni 20221,46821,48381,46321,47461,47461.109.250
14. Juni 20221,48381,48501,46001,46001,4600533.221
13. Juni 20221,48101,50201,47681,49201,4920680.600
10. Juni 20221,48401,49721,47921,48501,4850658.597
09. Juni 20221,47281,50901,47281,50901,5090567.767
08. Juni 20221,49001,49061,46401,46921,4692845.442
07. Juni 20221,48901,50101,48361,49201,4920645.907
06. Juni 20221,47921,49641,47201,48701,4870583.841
03. Juni 20221,47981,49161,46521,47101,4710458.398
02. Juni 20221,49641,49641,49641,49641,4964-
01. Juni 20221,51061,51561,49641,49641,4964652.046
31. Mai 20221,54761,56461,54561,55101,5510585.705
30. Mai 20221,56521,56521,56521,56521,5652-
27. Mai 20221,56521,56521,56521,56521,5652-
26. Mai 20221,55561,56601,54301,56521,5652298.554
25. Mai 20221,52601,52601,52601,52601,5260-
24. Mai 20221,50341,52741,50001,52601,52601.059.068
23. Mai 20221,47081,51701,47001,50001,50001.414.801
20. Mai 20221,42941,46181,42941,44641,4464903.977
19. Mai 20221,41281,42781,39261,42781,4278686.857
18. Mai 20221,43581,43601,41401,42181,42181.013.233
17. Mai 20221,40121,45541,38701,43301,43301.924.448
16. Mai 20221,45601,46181,42741,43021,43021.275.647
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...