Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.943,90 -2,80 (-0,14%) EUR/USD
1,0874 -0,0018 (-0,1631%) BTC-EUR
21.142,86 -133,72 (-0,63%)
Vodafone Group Plc (VODI.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:35PM CET
Zeitraum:
28. Jan. 2022 - 28. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 27. Jan. 2023 | 1,0564 | 1,0564 | 1,0564 | 1,0564 | 1,0564 | - |
| 26. Jan. 2023 | 1,0602 | 1,0764 | 1,0540 | 1,0564 | 1,0564 | 2.507.226 |
| 25. Jan. 2023 | 1,0454 | 1,0538 | 1,0374 | 1,0538 | 1,0538 | 1.394.756 |
| 24. Jan. 2023 | 1,0500 | 1,0556 | 1,0412 | 1,0468 | 1,0468 | 906.270 |
| 23. Jan. 2023 | 1,0520 | 1,0560 | 1,0440 | 1,0476 | 1,0476 | 1.409.707 |
| 20. Jan. 2023 | 1,0342 | 1,0560 | 1,0342 | 1,0500 | 1,0500 | 2.537.077 |
| 19. Jan. 2023 | 1,0410 | 1,0430 | 1,0292 | 1,0360 | 1,0360 | 1.869.029 |
| 18. Jan. 2023 | 1,0614 | 1,0638 | 1,0404 | 1,0404 | 1,0404 | 1.958.590 |
| 17. Jan. 2023 | 1,0536 | 1,0622 | 1,0492 | 1,0534 | 1,0534 | 2.329.158 |
| 16. Jan. 2023 | 1,0388 | 1,0520 | 1,0372 | 1,0492 | 1,0492 | 1.690.374 |
| 13. Jan. 2023 | 1,0434 | 1,0472 | 1,0320 | 1,0320 | 1,0320 | 2.587.100 |
| 12. Jan. 2023 | 1,0178 | 1,0450 | 1,0158 | 1,0374 | 1,0374 | 6.889.307 |
| 11. Jan. 2023 | 1,0020 | 1,0150 | 0,9981 | 1,0000 | 1,0000 | 4.852.313 |
| 10. Jan. 2023 | 1,0116 | 1,0138 | 0,9969 | 0,9980 | 0,9980 | 2.645.080 |
| 09. Jan. 2023 | 1,0102 | 1,0196 | 1,0006 | 1,0108 | 1,0108 | 3.764.602 |
| 06. Jan. 2023 | 1,0108 | 1,0174 | 1,0054 | 1,0100 | 1,0100 | 1.876.692 |
| 05. Jan. 2023 | 0,9982 | 1,0094 | 0,9966 | 1,0094 | 1,0094 | 4.129.053 |
| 04. Jan. 2023 | 0,9804 | 1,0020 | 0,9800 | 0,9920 | 0,9920 | 1.975.825 |
| 03. Jan. 2023 | 0,9660 | 0,9850 | 0,9625 | 0,9850 | 0,9850 | 2.785.452 |
| 02. Jan. 2023 | 0,9700 | 0,9900 | 0,9602 | 0,9731 | 0,9731 | 971.851 |
| 30. Dez. 2022 | 0,9602 | 0,9604 | 0,9526 | 0,9568 | 0,9568 | 2.132.332 |
| 29. Dez. 2022 | 0,9557 | 0,9660 | 0,9500 | 0,9660 | 0,9660 | 3.585.749 |
| 28. Dez. 2022 | 0,9620 | 0,9691 | 0,9577 | 0,9612 | 0,9612 | 4.030.590 |
| 27. Dez. 2022 | 0,9600 | 0,9640 | 0,9484 | 0,9510 | 0,9510 | 1.730.920 |
| 23. Dez. 2022 | 0,9559 | 0,9639 | 0,9497 | 0,9555 | 0,9555 | 1.570.540 |
| 22. Dez. 2022 | 0,9646 | 0,9692 | 0,9512 | 0,9578 | 0,9578 | 2.906.010 |
| 21. Dez. 2022 | 0,9642 | 0,9700 | 0,9567 | 0,9640 | 0,9640 | 1.792.103 |
| 20. Dez. 2022 | 0,9648 | 0,9685 | 0,9590 | 0,9590 | 0,9590 | 1.486.172 |
| 19. Dez. 2022 | 0,9710 | 0,9789 | 0,9660 | 0,9714 | 0,9714 | 2.129.280 |
| 16. Dez. 2022 | 0,9850 | 0,9880 | 0,9589 | 0,9659 | 0,9659 | 4.352.277 |
| 15. Dez. 2022 | 1,0072 | 1,0072 | 0,9900 | 0,9919 | 0,9919 | 3.704.781 |
| 14. Dez. 2022 | 1,0066 | 1,0172 | 1,0050 | 1,0050 | 1,0050 | 3.597.091 |
| 13. Dez. 2022 | 1,0218 | 1,0320 | 1,0036 | 1,0036 | 1,0036 | 1.896.673 |
| 12. Dez. 2022 | 1,0152 | 1,0270 | 1,0070 | 1,0258 | 1,0258 | 2.591.126 |
| 09. Dez. 2022 | 1,0064 | 1,0254 | 1,0042 | 1,0254 | 1,0254 | 2.040.349 |
| 08. Dez. 2022 | 1,0200 | 1,0226 | 0,9940 | 1,0120 | 1,0120 | 7.083.634 |
| 07. Dez. 2022 | 1,0368 | 1,0800 | 1,0120 | 1,0350 | 1,0350 | 6.572.883 |
| 06. Dez. 2022 | 1,0672 | 1,0700 | 1,0382 | 1,0466 | 1,0466 | 4.186.619 |
| 05. Dez. 2022 | 1,0896 | 1,0952 | 1,0634 | 1,0700 | 1,0700 | 3.468.370 |
| 02. Dez. 2022 | 1,0736 | 1,0858 | 1,0724 | 1,0758 | 1,0758 | 1.475.179 |
| 01. Dez. 2022 | 1,0914 | 1,0950 | 1,0800 | 1,0868 | 1,0868 | 2.042.592 |
| 30. Nov. 2022 | 1,0884 | 1,0884 | 1,0722 | 1,0754 | 1,0754 | 2.057.873 |
| 29. Nov. 2022 | 1,0840 | 1,0874 | 1,0728 | 1,0740 | 1,0740 | 1.912.126 |
| 28. Nov. 2022 | 1,0910 | 1,0922 | 1,0822 | 1,0850 | 1,0850 | 2.620.323 |
| 25. Nov. 2022 | 1,0984 | 1,1022 | 1,0900 | 1,0900 | 1,0900 | 2.410.255 |
| 24. Nov. 2022 | 1,0708 | 1,0990 | 1,0596 | 1,0968 | 1,0968 | 5.229.977 |
| 23. Nov. 2022 | 1,1128 | 1,1220 | 1,0990 | 1,1220 | 1,1220 | 3.521.334 |
| 22. Nov. 2022 | 1,1344 | 1,1360 | 1,1100 | 1,1170 | 1,1170 | 4.094.143 |
| 21. Nov. 2022 | 1,1368 | 1,1580 | 1,1342 | 1,1580 | 1,1580 | 1.910.676 |
| 18. Nov. 2022 | 1,1300 | 1,1430 | 1,1296 | 1,1430 | 1,1430 | 2.255.272 |
| 17. Nov. 2022 | 1,1280 | 1,1332 | 1,1126 | 1,1234 | 1,1234 | 5.833.144 |
| 16. Nov. 2022 | 1,1148 | 1,1310 | 1,1062 | 1,1258 | 1,1258 | 4.763.329 |
| 15. Nov. 2022 | 1,1600 | 1,1600 | 1,0940 | 1,1216 | 1,1216 | 15.084.903 |
| 14. Nov. 2022 | 1,2058 | 1,2244 | 1,1978 | 1,2074 | 1,2074 | 1.727.397 |
| 11. Nov. 2022 | 1,2148 | 1,2184 | 1,1900 | 1,2058 | 1,2058 | 3.687.054 |
| 10. Nov. 2022 | 1,1944 | 1,2470 | 1,1944 | 1,2240 | 1,2240 | 1.109.719 |
| 09. Nov. 2022 | 1,2330 | 1,2342 | 1,1946 | 1,2026 | 1,2026 | 1.542.700 |
| 08. Nov. 2022 | 1,2194 | 1,2558 | 1,2172 | 1,2470 | 1,2470 | 1.738.721 |
| 07. Nov. 2022 | 1,2000 | 1,2250 | 1,1992 | 1,2200 | 1,2200 | 969.451 |
| 04. Nov. 2022 | 1,1898 | 1,2170 | 1,1864 | 1,2170 | 1,2170 | 645.144 |
| 03. Nov. 2022 | 1,2036 | 1,2066 | 1,1862 | 1,1932 | 1,1932 | 1.096.366 |
| 02. Nov. 2022 | 1,1998 | 1,2162 | 1,1914 | 1,2162 | 1,2162 | 868.518 |
| 01. Nov. 2022 | 1,1998 | 1,2112 | 1,1986 | 1,2022 | 1,2022 | 4.026.745 |
| 31. Okt. 2022 | 1,1810 | 1,2032 | 1,1784 | 1,2032 | 1,2032 | 731.958 |
| 28. Okt. 2022 | 1,1550 | 1,1800 | 1,1550 | 1,1800 | 1,1800 | 1.040.708 |
| 27. Okt. 2022 | 1,1540 | 1,1698 | 1,1524 | 1,1680 | 1,1680 | 597.010 |
| 26. Okt. 2022 | 1,1600 | 1,1650 | 1,1530 | 1,1630 | 1,1630 | 731.597 |
| 25. Okt. 2022 | 1,1642 | 1,1662 | 1,1514 | 1,1576 | 1,1576 | 1.027.223 |
| 24. Okt. 2022 | 1,1678 | 1,1694 | 1,1464 | 1,1582 | 1,1582 | 1.337.017 |
| 21. Okt. 2022 | 1,1444 | 1,1536 | 1,1300 | 1,1450 | 1,1450 | 1.445.278 |
| 20. Okt. 2022 | 1,1700 | 1,1840 | 1,1450 | 1,1570 | 1,1570 | 2.178.012 |
| 19. Okt. 2022 | 1,1684 | 1,1880 | 1,1570 | 1,1880 | 1,1880 | 600.964 |
| 18. Okt. 2022 | 1,1706 | 1,1758 | 1,1586 | 1,1692 | 1,1692 | 1.096.297 |
| 17. Okt. 2022 | 1,1678 | 1,1820 | 1,1678 | 1,1820 | 1,1820 | 765.381 |
| 14. Okt. 2022 | 1,1842 | 1,1842 | 1,1570 | 1,1680 | 1,1680 | 835.112 |
| 13. Okt. 2022 | 1,1338 | 1,1860 | 1,1338 | 1,1640 | 1,1640 | 2.139.999 |
| 12. Okt. 2022 | 1,1578 | 1,1634 | 1,1250 | 1,1594 | 1,1594 | 2.300.249 |
| 11. Okt. 2022 | 1,1660 | 1,1758 | 1,1600 | 1,1736 | 1,1736 | 636.277 |
| 10. Okt. 2022 | 1,1590 | 1,1858 | 1,1590 | 1,1706 | 1,1706 | 879.194 |
| 07. Okt. 2022 | 1,1718 | 1,1790 | 1,1542 | 1,1576 | 1,1576 | 1.141.477 |
| 06. Okt. 2022 | 1,1856 | 1,1894 | 1,1718 | 1,1720 | 1,1720 | 1.023.996 |
| 05. Okt. 2022 | 1,2172 | 1,2186 | 1,1818 | 1,1870 | 1,1870 | 1.276.864 |
| 04. Okt. 2022 | 1,2256 | 1,2522 | 1,2150 | 1,2150 | 1,2150 | 1.395.267 |
| 03. Okt. 2022 | 1,1614 | 1,2168 | 1,1580 | 1,2028 | 1,2028 | 1.965.151 |
| 30. Sept. 2022 | 1,1714 | 1,1884 | 1,1590 | 1,1670 | 1,1670 | 867.600 |
| 29. Sept. 2022 | 1,1856 | 1,1856 | 1,1578 | 1,1670 | 1,1670 | 931.358 |
| 28. Sept. 2022 | 1,1920 | 1,1958 | 1,1600 | 1,1928 | 1,1928 | 2.727.289 |
| 27. Sept. 2022 | 1,2154 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | 823.003 |
| 26. Sept. 2022 | 1,2170 | 1,2194 | 1,1866 | 1,2036 | 1,2036 | 1.529.922 |
| 23. Sept. 2022 | 1,2588 | 1,2664 | 1,2242 | 1,2390 | 1,2390 | 1.721.538 |
| 22. Sept. 2022 | 1,2456 | 1,2714 | 1,2456 | 1,2600 | 1,2600 | 982.654 |
| 21. Sept. 2022 | 1,2450 | 1,2770 | 1,2356 | 1,2770 | 1,2770 | 565.322 |
| 20. Sept. 2022 | 1,2472 | 1,2538 | 1,2228 | 1,2228 | 1,2228 | 1.922.603 |
| 19. Sept. 2022 | 1,2554 | 1,2966 | 1,2390 | 1,2412 | 1,2412 | 813.064 |
| 16. Sept. 2022 | 1,2588 | 1,2808 | 1,2418 | 1,2438 | 1,2438 | 1.188.378 |
| 15. Sept. 2022 | 1,2542 | 1,3104 | 1,2432 | 1,2700 | 1,2700 | 3.940.853 |
| 14. Sept. 2022 | 1,2652 | 1,2682 | 1,2480 | 1,2580 | 1,2580 | 1.947.501 |
| 13. Sept. 2022 | 1,2812 | 1,2918 | 1,2710 | 1,2738 | 1,2738 | 1.629.014 |
| 12. Sept. 2022 | 1,2630 | 1,2930 | 1,2574 | 1,2900 | 1,2900 | 1.945.711 |
| 09. Sept. 2022 | 1,2584 | 1,2764 | 1,2584 | 1,2700 | 1,2700 | 2.282.887 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
