Deutsche Märkte geschlossen
DAX
12.114,36 +138,86 (+1,16%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dow Jones 30
28.725,51 -500,09 (-1,71%) Gold
1.668,30 -3,70 (-0,22%) EUR/USD
0,9842 +0,0022 (+0,2263%) BTC-EUR
19.709,28 -129,30 (-0,65%)
Vodafone Group Plc (VODI.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:35PM CEST
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08. Sept. 2022 | 1,2806 | 1,2830 | 1,2556 | 1,2686 | 1,2686 | 2.864.819 |
| 07. Sept. 2022 | 1,3232 | 1,3236 | 1,2838 | 1,2838 | 1,2838 | 2.134.739 |
| 06. Sept. 2022 | 1,3162 | 1,3382 | 1,3162 | 1,3210 | 1,3210 | 434.031 |
| 05. Sept. 2022 | 1,3194 | 1,3200 | 1,3000 | 1,3200 | 1,3200 | 865.606 |
| 02. Sept. 2022 | 1,3100 | 1,3376 | 1,3062 | 1,3332 | 1,3332 | 1.685.497 |
| 01. Sept. 2022 | 1,3444 | 1,3444 | 1,3100 | 1,3168 | 1,3168 | 2.466.834 |
| 31. Aug. 2022 | 1,3682 | 1,3682 | 1,3422 | 1,3558 | 1,3558 | 1.570.365 |
| 30. Aug. 2022 | 1,3620 | 1,3784 | 1,3534 | 1,3594 | 1,3594 | 968.692 |
| 29. Aug. 2022 | 1,3602 | 1,3800 | 1,3502 | 1,3610 | 1,3610 | 477.989 |
| 26. Aug. 2022 | 1,3916 | 1,3916 | 1,3630 | 1,3660 | 1,3660 | 1.406.353 |
| 25. Aug. 2022 | 1,3888 | 1,3950 | 1,3822 | 1,3910 | 1,3910 | 1.113.070 |
| 24. Aug. 2022 | 1,3900 | 1,3988 | 1,3802 | 1,3862 | 1,3862 | 1.060.993 |
| 23. Aug. 2022 | 1,4140 | 1,4180 | 1,3962 | 1,3962 | 1,3962 | 2.146.859 |
| 22. Aug. 2022 | 1,4454 | 1,4454 | 1,4196 | 1,4218 | 1,4218 | 674.851 |
| 19. Aug. 2022 | 1,4386 | 1,4496 | 1,4300 | 1,4364 | 1,4364 | 800.776 |
| 18. Aug. 2022 | 1,4380 | 1,4464 | 1,4314 | 1,4454 | 1,4454 | 164.701 |
| 17. Aug. 2022 | 1,4738 | 1,4760 | 1,4400 | 1,4468 | 1,4468 | 779.510 |
| 16. Aug. 2022 | 1,4460 | 1,4708 | 1,4460 | 1,4682 | 1,4682 | 1.126.544 |
| 15. Aug. 2022 | 1,4448 | 1,4500 | 1,4316 | 1,4500 | 1,4500 | 254.445 |
| 12. Aug. 2022 | 1,4378 | 1,4476 | 1,4262 | 1,4476 | 1,4476 | 537.032 |
| 11. Aug. 2022 | 1,4372 | 1,4424 | 1,4256 | 1,4380 | 1,4380 | 614.092 |
| 10. Aug. 2022 | 1,4510 | 1,4620 | 1,4322 | 1,4542 | 1,4542 | 831.102 |
| 09. Aug. 2022 | 1,4298 | 1,4558 | 1,4244 | 1,4522 | 1,4522 | 678.349 |
| 08. Aug. 2022 | 1,4466 | 1,4500 | 1,4292 | 1,4430 | 1,4430 | 743.179 |
| 05. Aug. 2022 | 1,4198 | 1,4530 | 1,4126 | 1,4468 | 1,4468 | 2.157.836 |
| 04. Aug. 2022 | 1,4270 | 1,4272 | 1,4092 | 1,4144 | 1,4144 | 1.562.951 |
| 03. Aug. 2022 | 1,4450 | 1,4474 | 1,4220 | 1,4474 | 1,4474 | 917.177 |
| 02. Aug. 2022 | 1,4434 | 1,4624 | 1,4398 | 1,4448 | 1,4448 | 812.150 |
| 01. Aug. 2022 | 1,4456 | 1,4648 | 1,4412 | 1,4434 | 1,4434 | 641.593 |
| 29. Juli 2022 | 1,4218 | 1,4560 | 1,4144 | 1,4490 | 1,4490 | 1.306.221 |
| 28. Juli 2022 | 1,4456 | 1,4456 | 1,4156 | 1,4414 | 1,4414 | 1.146.817 |
| 27. Juli 2022 | 1,4500 | 1,4578 | 1,4300 | 1,4486 | 1,4486 | 1.097.512 |
| 26. Juli 2022 | 1,5136 | 1,5136 | 1,4528 | 1,4620 | 1,4620 | 927.708 |
| 25. Juli 2022 | 1,5074 | 1,5230 | 1,5070 | 1,5214 | 1,5214 | 537.526 |
| 22. Juli 2022 | 1,5162 | 1,5224 | 1,5118 | 1,5196 | 1,5196 | 946.193 |
| 21. Juli 2022 | 1,5172 | 1,5180 | 1,5050 | 1,5068 | 1,5068 | 735.305 |
| 20. Juli 2022 | 1,5400 | 1,5486 | 1,5210 | 1,5242 | 1,5242 | 665.723 |
| 19. Juli 2022 | 1,5300 | 1,5412 | 1,5268 | 1,5406 | 1,5406 | 797.644 |
| 18. Juli 2022 | 1,5214 | 1,5478 | 1,5156 | 1,5156 | 1,5156 | 605.032 |
| 15. Juli 2022 | 1,5132 | 1,5300 | 1,5000 | 1,5182 | 1,5182 | 446.710 |
| 14. Juli 2022 | 1,5288 | 1,5288 | 1,5100 | 1,5100 | 1,5100 | 391.108 |
| 13. Juli 2022 | 1,5230 | 1,5318 | 1,5180 | 1,5304 | 1,5304 | 252.466 |
| 12. Juli 2022 | 1,5116 | 1,5116 | 1,5116 | 1,5116 | 1,5116 | - |
| 11. Juli 2022 | 1,5178 | 1,5272 | 1,5116 | 1,5116 | 1,5116 | 724.055 |
| 08. Juli 2022 | 1,5160 | 1,5276 | 1,4996 | 1,4996 | 1,4996 | 664.892 |
| 07. Juli 2022 | 1,4984 | 1,5126 | 1,4966 | 1,5088 | 1,5088 | 342.771 |
| 06. Juli 2022 | 1,5034 | 1,5182 | 1,4870 | 1,4940 | 1,4940 | 586.213 |
| 05. Juli 2022 | 1,4968 | 1,5002 | 1,4792 | 1,4796 | 1,4796 | 679.649 |
| 04. Juli 2022 | 1,4966 | 1,5212 | 1,4966 | 1,5110 | 1,5110 | 1.042.397 |
| 01. Juli 2022 | 1,4754 | 1,4802 | 1,4672 | 1,4774 | 1,4774 | 529.741 |
| 30. Juni 2022 | 1,4802 | 1,4872 | 1,4710 | 1,4710 | 1,4710 | 1.249.934 |
| 29. Juni 2022 | 1,4650 | 1,4844 | 1,4626 | 1,4844 | 1,4844 | 491.964 |
| 28. Juni 2022 | 1,4970 | 1,5070 | 1,4880 | 1,5056 | 1,5056 | 511.994 |
| 27. Juni 2022 | 1,4844 | 1,4900 | 1,4830 | 1,4880 | 1,4880 | 458.491 |
| 24. Juni 2022 | 1,4800 | 1,4920 | 1,4798 | 1,4920 | 1,4920 | 563.647 |
| 23. Juni 2022 | 1,4750 | 1,4898 | 1,4740 | 1,4786 | 1,4786 | 628.713 |
| 22. Juni 2022 | 1,4698 | 1,4870 | 1,4600 | 1,4870 | 1,4870 | 3.140.711 |
| 21. Juni 2022 | 1,4980 | 1,5022 | 1,4908 | 1,5022 | 1,5022 | 862.765 |
| 20. Juni 2022 | 1,4828 | 1,4980 | 1,4748 | 1,4980 | 1,4980 | 349.668 |
| 17. Juni 2022 | 1,4834 | 1,4944 | 1,4766 | 1,4910 | 1,4910 | 539.469 |
| 16. Juni 2022 | 1,4706 | 1,4874 | 1,4686 | 1,4846 | 1,4846 | 933.633 |
| 15. Juni 2022 | 1,4682 | 1,4838 | 1,4632 | 1,4746 | 1,4746 | 1.109.250 |
| 14. Juni 2022 | 1,4838 | 1,4850 | 1,4600 | 1,4600 | 1,4600 | 533.221 |
| 13. Juni 2022 | 1,4810 | 1,5020 | 1,4768 | 1,4920 | 1,4920 | 680.600 |
| 10. Juni 2022 | 1,4840 | 1,4972 | 1,4792 | 1,4850 | 1,4850 | 658.597 |
| 09. Juni 2022 | 1,4728 | 1,5090 | 1,4728 | 1,5090 | 1,5090 | 567.767 |
| 08. Juni 2022 | 1,4900 | 1,4906 | 1,4640 | 1,4692 | 1,4692 | 845.442 |
| 07. Juni 2022 | 1,4890 | 1,5010 | 1,4836 | 1,4920 | 1,4920 | 645.907 |
| 06. Juni 2022 | 1,4792 | 1,4964 | 1,4720 | 1,4870 | 1,4870 | 583.841 |
| 03. Juni 2022 | 1,4798 | 1,4916 | 1,4652 | 1,4710 | 1,4710 | 458.398 |
| 02. Juni 2022 | 1,4964 | 1,4964 | 1,4964 | 1,4964 | 1,4964 | - |
| 01. Juni 2022 | 1,5106 | 1,5156 | 1,4964 | 1,4964 | 1,4964 | 652.046 |
| 31. Mai 2022 | 1,5476 | 1,5646 | 1,5456 | 1,5510 | 1,5510 | 585.705 |
| 30. Mai 2022 | 1,5652 | 1,5652 | 1,5652 | 1,5652 | 1,5652 | - |
| 27. Mai 2022 | 1,5652 | 1,5652 | 1,5652 | 1,5652 | 1,5652 | - |
| 26. Mai 2022 | 1,5556 | 1,5660 | 1,5430 | 1,5652 | 1,5652 | 298.554 |
| 25. Mai 2022 | 1,5260 | 1,5260 | 1,5260 | 1,5260 | 1,5260 | - |
| 24. Mai 2022 | 1,5034 | 1,5274 | 1,5000 | 1,5260 | 1,5260 | 1.059.068 |
| 23. Mai 2022 | 1,4708 | 1,5170 | 1,4700 | 1,5000 | 1,5000 | 1.414.801 |
| 20. Mai 2022 | 1,4294 | 1,4618 | 1,4294 | 1,4464 | 1,4464 | 903.977 |
| 19. Mai 2022 | 1,4128 | 1,4278 | 1,3926 | 1,4278 | 1,4278 | 686.857 |
| 18. Mai 2022 | 1,4358 | 1,4360 | 1,4140 | 1,4218 | 1,4218 | 1.013.233 |
| 17. Mai 2022 | 1,4012 | 1,4554 | 1,3870 | 1,4330 | 1,4330 | 1.924.448 |
| 16. Mai 2022 | 1,4560 | 1,4618 | 1,4274 | 1,4302 | 1,4302 | 1.275.647 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
