VODAFONE GROUP - Historische Kurse

mehr : Details | Chartanalyse | Historische Kurse
Intervall wählen:
von : Start date  
bis: End date
Date
1970-Jan-01X-Ssl
1970-Jan-01
1970-Jan-01 http/1.1 r20.ycpi.ams.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 20-Dec-2016 23:55:32 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Dez-01231.10232.94210.00225.0080710700225.00
2014-Nov-03206.50234.75203.15233.9592600700233.95
2014-Okt-01203.85209.30179.10207.3084725700204.04
2014-Sep-01206.00214.50197.85204.4056892600201.18
2014-Aug-01198.05208.45191.24206.7550094100203.49
2014-Jul-01196.15205.45187.35198.1060258300194.98
2014-Jun-02209.50210.43188.95195.0066644700191.93
2014-Mai-01219.00267.00202.18209.5069517800198.83
2014-Apr-01221.05225.35210.25223.9564931900212.54
2014-Mär-03246.80249.16217.90220.3085676300209.08
2014-Feb-03127.99252.75122.64249.00138480400236.31
2014-Jan-01134.78137.13122.70128.8478709300224.17
2013-Dez-02129.21136.12125.12134.7852766800234.51
2013-Nov-01130.80133.28127.08128.9859196500224.42
2013-Okt-01123.41130.86121.73127.6877710900218.90
2013-Sep-02122.27124.67113.80122.84110705400210.62
2013-Aug-01112.80119.78106.49117.3083103800201.11
2013-Jul-01107.37114.68104.24112.3266228100192.58
2013-Jun-03108.20109.7699.30106.83126786000183.17
2013-Mai-01111.92114.11108.34109.1688742800180.70
2013-Apr-01106.12113.23103.31111.5887091800184.70
2013-Mär-0194.12108.6093.89106.12110267700175.66
2013-Feb-0198.5399.7890.8894.15123346900155.84
2013-Jan-0187.8499.1387.8497.8890245800162.01
2012-Dez-0392.0292.9387.6987.8472763700145.39
2012-Nov-0195.9197.3888.1891.65101460800151.70
2012-Okt-01100.06103.2995.6495.6982675400155.32
2012-Sep-03103.31104.2898.2299.9598225200162.25
2012-Aug-01104.24109.16103.16103.2269143100167.56
2012-Jul-02102.08106.3595.80103.8580505500168.57
2012-Jun-0198.42103.4594.89101.9485469300165.48
2012-Mai-0197.3699.9093.3498.3979570800154.00
2012-Apr-0298.87100.5695.5296.9671606200151.78
2012-Mär-0196.7199.9593.9597.93103700100153.29
2012-Feb-0197.53101.8096.1496.3193071900150.75
2012-Jan-02101.74104.0297.0897.1493823700152.04
2011-Dez-0197.51102.2896.96101.7463608600159.25
2011-Nov-0197.05104.3293.5897.9395893400153.29
2011-Okt-0393.27101.8688.7198.3081889200151.38
2011-Sep-0191.7396.1889.3494.5587313500145.60
2011-Aug-0199.2799.2787.5591.56132226400141.00
2011-Jul-0194.0199.4589.4397.82109046700150.63
2011-Jun-0192.8194.9289.8694.01119795500144.76
2011-Mai-0399.0199.5094.2196.08116063600142.88
2011-Apr-01100.72103.9996.0297.5985562400145.12
2011-Mär-0199.81105.2195.03100.38108487900149.26
2011-Feb-01100.04142.1897.8299.1376272300147.40
2011-Jan-0496.82105.0795.6099.7297570400148.29
2010-Dez-0191.5698.0791.1494.2973154100140.22
2010-Nov-0197.31102.3190.4091.42100979900135.95
2010-Okt-0189.4098.1989.2696.6093214000141.34
2010-Sep-0189.8693.8188.4689.3496253300130.73
2010-Aug-0284.9989.4383.8089.3784070900130.77
2010-Jul-0178.4286.9377.2084.6086893400123.78
2010-Jun-0178.2083.0375.9279.14106569700115.79
2010-Mai-0382.6684.0371.9478.57137755700110.46
2010-Apr-0185.5987.0479.6582.6696370700116.22
2010-Mär-0181.3387.4780.6186.44106876500121.54
2010-Feb-0176.2481.6476.0480.44123049400113.10
2010-Jan-0181.7282.1275.1376.52124316000107.58
2009-Dez-0178.6582.2678.2881.7289391000114.90
2009-Nov-0276.2979.5675.4777.97121603300109.62
2009-Okt-0179.5681.0174.9876.52125869000105.61
2009-Sep-0176.15131.1269.5279.73118180300110.04
2009-Aug-0370.0181.5266.5475.5289210100104.23
2009-Jul-0167.2270.1262.1669.7812527320096.30
2009-Jun-0166.6577.3663.2466.6513861770091.99
2009-Mai-0171.0373.4363.5065.9717210520087.22
2009-Apr-0172.2375.7056.8770.9213497710093.77
2009-Mär-0269.38107.4663.8469.8117617690092.30
2009-Feb-0272.6594.2767.8571.2011616680094.14
2009-Jan-0179.0584.1771.3773.7612642510097.53
2008-Dez-0171.3280.4264.8979.05132604200104.52
2008-Nov-0369.2774.2256.8772.3425620470095.65
2008-Okt-0170.8075.0754.8267.7326980930087.85
2008-Sep-0179.3983.2666.5069.7821151540090.51
2008-Aug-0177.8881.9574.0780.22128187200104.04
2008-Jul-0185.0289.9171.2977.37214604900100.35
2008-Jun-0294.4194.4179.5184.82206061700110.02
2008-Mai-0190.4296.4089.4092.27140844600116.14
2008-Apr-0184.74110.7257.5591.16144789500114.74
2008-Mär-0391.3393.1083.1585.82177446400108.02
2008-Feb-01101.17104.0290.6592.53171054400116.46
2008-Jan-01106.80110.2256.8799.69205370200125.48
2007-Dez-03104.59108.06102.14106.80124134200134.43
2007-Nov-01107.09112.32100.78103.62186457200130.42
2007-Okt-01100.38197.6056.87107.49279889600133.61
2007-Sep-0391.85101.8077.78100.38292497500124.77
2007-Aug-0184.11113.7482.4690.88243712600112.97
2007-Jul-0295.49183.8556.8785.31330907800106.04
2007-Jun-0189.6995.9468.2595.43351804900118.62
2007-Mai-0181.6192.5371.5989.86410306800108.77
2007-Apr-0277.52104.4256.8781.6123880370098.78
2007-Mär-0180.6182.9536.4077.0634292090093.28
2007-Feb-0185.0287.3080.1980.4735728570097.41
2007-Jan-0180.4787.1580.0584.17311865700101.88
2006-Dez-0176.4988.5827.8780.4722535570097.41
2006-Nov-0176.9284.8162.5676.4931191220092.59
2006-Okt-0269.2485.3167.9376.7831517150091.41
2006-Sep-0164.98101.8048.6269.5231968640082.77
2006-Aug-0166.2592.5759.7164.6926132320077.02
2006-Jul-0375.4185.8262.6166.113646100078.71
2006-Jun-0179.9684.0664.2665.5200089.14
2006-Mai-0173.65121.5358.5269.951027140092.67
2006-Apr-0378.99138.3769.1073.651348840097.57
2006-Mär-0171.4988.4363.5868.5300090.79
2006-Feb-0176.7282.5261.9961.9900082.12
2006-Jan-0271.3786.6166.9967.112046140088.90
2005-Dez-0181.2789.1769.6771.3700094.56
2005-Nov-0196.51141.5565.0070.985314460094.03
2005-Okt-0395.8899.1372.8084.347772900110.10
2005-Sep-0198.61101.7473.8883.89000109.51
2005-Aug-0195.37101.5746.8086.33000112.70
2005-Jul-0188.09159.8664.9583.3248483900108.77
2005-Jun-0189.0695.8875.9277.34000100.97
2005-Mai-0277.52129.8477.5278.944719900101.70
2005-Apr-0191.9696.0677.0677.521430050099.87
2005-Mär-0188.21129.3868.8779.9011869000102.95
2005-Feb-0189.2392.5377.2377.5200099.87
2005-Jan-0380.3694.7568.8177.9113283400100.38
2004-Dez-0192.1397.0265.0080.36000103.54
2004-Nov-0190.9996.5165.0080.76000104.05
2004-Okt-0185.93130.6371.4979.346638100101.08
2004-Sep-0182.6987.1365.0075.24997820095.86
2004-Aug-0277.3484.0066.4371.832180030091.52
2004-Jul-0178.6580.4764.8367.8500086.44
2004-Jun-0183.37137.9768.7068.702802910087.53
2004-Mai-0377.91125.2372.9772.971925080092.30
2004-Apr-0183.6697.4871.6077.911097090098.56
2004-Mär-0187.4190.9966.6073.251699900092.66
2004-Feb-0289.3492.9355.2276.38974190096.62
2004-Jan-0178.7797.6578.2078.202877120098.92
2003-Dez-0187.07116.1376.0978.7700099.64
2003-Nov-0380.5996.1769.5575.9200096.04
2003-Okt-0178.6588.3868.0770.41992390088.55
2003-Sep-0176.38101.2364.3268.252515680085.84
2003-Aug-0176.21121.7065.4065.86675820082.83
2003-Jul-0175.2491.1663.9867.1100084.40
2003-Jun-0275.2483.0365.0067.391330500084.76
2003-Mai-0167.9687.0767.2875.3500094.23
2003-Apr-0165.6997.0236.7470.242888190087.83
2003-Mär-0364.95110.5057.4464.26704360080.36
2003-Feb-0364.5576.5561.8864.7200080.93
2003-Jan-0164.43127.7360.7461.994221800077.52
2002-Dez-0270.41136.6662.7364.431717400080.58
2002-Nov-0156.4782.0656.0269.3800086.76
2002-Okt-0147.77120.7447.7758.465067190072.69
2002-Sep-0256.7684.5137.3646.351846780057.63
2002-Aug-0152.3272.1728.0958.8600073.19
2002-Jul-0152.2184.5127.6455.173433170068.59
2002-Jun-0358.7567.2823.8951.1800063.64
2002-Mai-0161.8874.5654.2058.7500072.60
2002-Apr-0173.76104.0260.8562.9600077.80
2002-Mär-0176.49120.2373.6573.763552570091.16
2002-Feb-0187.75101.0665.0076.0900094.04
2002-Jan-01102.25171.7552.4986.6115176700107.04
2001-Dez-03101.52164.4199.70102.2567329300126.37
2001-Nov-0190.43168.9652.15102.37100987400126.51
2001-Okt-0183.6096.4083.6090.43000111.38
2001-Sep-0376.8985.3170.5285.31000105.08
2001-Aug-0186.3388.8972.5178.2000096.32
2001-Jul-0295.5495.5476.8987.30000107.53
2001-Jun-0198.96103.5183.0389.57000110.33
2001-Mai-01117.33117.33102.37103.1112967000126.58
2001-Apr-02110.78130.23105.50120.74000148.22
2001-Mär-01104.36121.14103.51109.76000134.75
2001-Feb-01135.07135.07104.24106.80000131.12
2001-Jan-01139.62140.19123.41137.63000168.96
2000-Dez-01144.45157.25131.94139.62000171.40
2000-Nov-01157.42157.42135.52137.23000168.47
2000-Okt-02142.75163.11133.36163.11000199.80
2000-Sep-01170.61170.61134.22143.60000175.90
2000-Aug-01163.79163.79144.74158.27000193.87
2000-Jul-03166.63181.99159.41167.77000205.51
2000-Jun-01179.14190.52150.14151.856036200186.00
2000-Mai-01167.49173.46137.80173.46000212.11
2000-Apr-03190.23202.18158.56167.49000204.81
2000-Mär-01200.36226.92197.80198.20000242.37
2000-Feb-01204.74219.24176.58202.06000247.09
2000-Jan-03174.48199.90154.69192.51000235.41
1999-Dez-01171.92185.85168.79174.48000213.37
1999-Nov-01170.61183.41154.58167.94000205.37
1999-Okt-01156.40179.43146.16160.95000196.42
1999-Sep-01713.16823.49675.63817.80000249.51
1999-Aug-02746.15754.68646.06713.16000217.59
1999-Jul-01712.42792.21709.18748.42000228.34
1999-Jun-01677.33780.84672.78710.89000216.89
1999-Mai-03651.17738.19609.66676.20000205.96
1999-Apr-01655.72707.02598.85651.17000198.34
1999-Mär-01654.02664.82577.81654.58000199.38
1999-Feb-01675.34684.16592.59651.17000198.34
1999-Jan-01672.22720.56553.36674.20000205.36
1998-Dez-01505.01567.57469.75555.06000169.07
1998-Nov-02454.97521.22451.84509.00000155.03
1998-Okt-01387.86460.66313.36454.97000138.25
1998-Sep-01448.43490.80385.30388.43000118.03
1998-Aug-03480.28543.12423.69473.73000143.95
1998-Jul-01433.36509.00431.08480.28000145.94
1998-Jun-01382.74449.28373.07432.50000131.42
1998-Mai-01373.64394.12359.99382.74000116.01
1998-Apr-01355.44385.30339.24372.51000112.91
1998-Mär-02307.10369.66289.47355.44000107.74
1998-Feb-02266.16318.48262.18307.1000093.08
1998-Jan-01249.66284.07237.72267.5800081.10
1997-Dez-01227.60257.34213.27249.6600075.67
1997-Nov-03184.83229.76183.69225.2100068.26
1997-Okt-01189.38210.42175.16184.8300055.75
1997-Sep-01180.28193.36171.75189.1000057.04
1997-Aug-01174.88188.81171.75180.2800054.38
1997-Jul-01166.75180.28164.36174.8800052.75
1997-Jun-02153.49174.59150.71166.3500050.18
1997-Mai-01156.11162.94151.85154.1200046.23
1997-Apr-01156.68161.80151.56156.6800046.99
1997-Mär-03167.20170.04150.42158.5000047.54
1997-Feb-03154.41170.04154.41165.7800049.72
1997-Jan-01140.19160.38135.92153.5500046.06
1996-Dez-02146.73147.86134.21140.1900042.05
1996-Nov-01135.07150.14131.66146.4400043.92
1996-Okt-01125.68141.04123.69135.0700040.26
1996-Sep-02139.33139.33122.27125.9700037.55
1996-Aug-01130.80142.80130.23137.3400040.94
1996-Jul-01134.78140.47123.98130.5200038.90
1996-Jun-03142.18148.43131.94136.2100040.60
1996-Mai-01151.28151.73138.77145.3000043.06
1996-Apr-01138.77151.85138.20150.9900044.75
1996-Mär-01131.77144.74127.11137.9100040.87
1996-Feb-01136.49141.61103.45131.1400038.87
1996-Jan-01131.09141.04118.52135.3500040.11
1995-Dez-01133.65135.35114.31131.0900038.85
1995-Nov-01147.86155.83122.27133.9300039.69
1995-Okt-02147.86154.23135.35148.4300043.72
1995-Sep-01150.14162.77143.32150.9900044.48
1995-Aug-01134.96160.38134.96150.7100044.39
1995-Jul-03132.79143.32129.67136.2100040.12
1995-Jun-01118.86137.63113.17132.7900039.12
1995-Mai-01110.33121.70109.76117.7200034.50
1995-Apr-03112.60115.45102.37110.6100032.42
1995-Mär-01108.34118.58106.35112.892716480033.08
1995-Feb-01103.79112.60103.22107.494110740031.50
1995-Jan-02120.57120.57104.93106.922501060031.33
1994-Dez-01113.74120.57108.91120.571728720035.33
1994-Nov-01121.14125.68110.05115.161958620033.75
1994-Okt-03110.33123.69108.05120.281655060035.05
1994-Sep-01116.87116.87104.36112.322117620032.73
1994-Aug-01106.35119.14105.50119.142565240034.72
1994-Jul-01283.79314.50103.79104.934230260030.57
1994-Jun-01297.44297.44269.00278.675417470040.60
1994-Mai-02309.38312.79295.16301.984991000043.83
1994-Apr-01293.45311.08282.08309.386493700044.90
1994-Mär-01346.34346.91293.45293.454250650042.59
1994-Feb-01340.09358.86330.42342.085491040049.64
1994-Jan-03337.81349.19329.28332.985917240048.32
1993-Dez-01309.95340.66309.95337.814137910049.03
1993-Nov-01328.71328.71291.75300.855445490043.66
1993-Okt-01291.18325.02291.18314.505131280045.48
1993-Sep-01311.37311.37272.41286.066884370041.37
1993-Aug-02275.83329.28272.98324.7312157410046.96
1993-Jul-01255.35267.86246.82267.863377200038.73
1993-Jun-01242.84264.73242.84256.496389200037.09
1993-Mai-03214.40245.12212.70243.987912570035.16
1993-Apr-01222.37222.37210.42214.404605570030.89
1993-Mär-01222.94238.29214.40217.257335470031.30
1993-Feb-01215.54228.05215.54224.075967650032.29
1993-Jan-01242.84244.55213.26214.405354210030.89
1992-Dez-01230.90242.84225.78242.843323650034.87
1992-Nov-02212.70229.19210.42229.195032500032.91
1992-Okt-01189.38214.40189.38212.704700870030.54
1992-Sep-01168.34190.52163.79188.816264380027.11
1992-Aug-03179.71186.54166.63171.754763460024.66
1992-Jul-01190.23190.23171.75176.874720580025.39
1992-Jun-01212.70217.82189.95192.797677380027.68
1992-Mai-01198.48224.07198.48218.387938050031.35
1992-Apr-01176.30209.29172.32197.349785630028.33
1992-Mär-02205.30207.58183.12183.123737300026.29
1992-Feb-03189.95207.58189.95207.011499510029.72
1992-Jan-01214.40215.54193.36193.3600027.76
1991-Dez-02200.76214.40197.34214.4000030.78
1991-Nov-01217.25217.82195.64201.8900028.99
1991-Okt-01216.11219.52207.01218.3800031.35
1991-Sep-02193.36220.09185.40217.2500031.19
1991-Aug-01196.20199.05184.83193.9300027.84
1991-Jul-01194.50209.85192.22192.2200027.60
1991-Jun-03220.09228.05189.95192.2200027.60
1991-Mai-01207.01218.95207.01218.9500031.44
1991-Apr-01205.87233.17205.87208.7200029.97
1991-Mär-01198.48208.72193.36205.8700029.56
1991-Feb-01163.22193.36159.81193.3600027.76
1991-Jan-01146.16165.50143.32162.0800023.27
1990-Dez-03146.73156.97143.32146.1600020.99
1990-Nov-01150.14162.65142.75147.8600021.23
1990-Okt-01134.79160.38134.79154.1200022.13
1990-Sep-03168.34168.34130.80131.9400018.94
1990-Aug-01193.36193.36148.43164.9300023.68
1990-Jul-02208.15212.13188.81191.0800027.44
1990-Jun-01215.54219.52193.93204.7300029.39
1990-Mai-01179.15222.37179.15213.8300030.70
1990-Apr-02196.20199.62175.73175.7300025.23
1990-Mär-01213.83218.95196.20197.9100028.42
1990-Feb-01205.30223.50204.17214.9700030.86
1990-Jan-01224.07230.90201.32201.8900028.99
1989-Dez-01224.07229.76215.54224.0700032.17
1989-Nov-01184.83231.47180.85231.4700033.23
1989-Okt-02207.58216.68182.55184.8300026.54
1989-Sep-01221.23225.21204.17209.2900030.05
1989-Aug-01204.17212.70196.20212.7000030.54
1989-Jul-03224.64242.27207.01215.5400030.95
1989-Jun-01272.41295.16228.05228.0500032.74
1989-Mai-01201.89265.59201.89262.7400037.72
1989-Apr-03195.64207.01184.26201.8900028.99
1989-Mär-01164.64196.20164.64195.6400028.09
1989-Feb-01150.71160.94138.76157.5300022.62
1989-Jan-02104.64144.45104.64144.4500020.74
1988-Dez-0190.43104.6489.86104.6400015.02
1988-Nov-0196.9798.3990.4390.9900013.06
1988-Okt-2596.68100.3896.6896.9700013.92
* Schlusspreis bereinigt um Dividenden und Aktiensplits.