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 r04.ycpi.dea.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 30-Aug-2017 21:47:36 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2015-Aug-03241.20247.15209.65226.7046547300226.70
2015-Jul-01232.60242.90225.50241.8546944300241.85
2015-Jun-01254.50258.00227.85229.8561087500229.85
2015-Mai-01229.40257.95224.90255.3571690900247.379
2015-Apr-01220.00235.20219.507230.5551908500223.353
2015-Mär-02224.30229.80210.334220.4571200900213.568
2015-Feb-02234.00238.65222.10224.4057413100217.395
2015-Jan-01222.65245.90211.006234.5062791000227.18
2014-Dez-01231.10232.941210.00222.6554086500215.70
2014-Nov-03206.50234.75203.15233.9592600700226.647
2014-Okt-01203.85209.30179.10207.3084725700197.666
2014-Sep-01206.00214.50197.85204.4056892600194.901
2014-Aug-01198.05208.45191.24206.7550094100197.142
2014-Jul-01196.15205.45187.35198.1060258300188.894
2014-Jun-02209.50210.426188.95195.0066644700185.938
2014-Mai-01219.00267.00202.185209.5069517800192.619
2014-Apr-01221.05225.35210.25223.9564931900205.905
2014-Mär-03246.80249.16217.90220.3085676300202.549
2014-Feb-03127.988252.753122.642249.00138480400228.936
2014-Jan-01134.785137.13122.70128.84178709300217.176
2013-Dez-02129.211136.121125.116134.78552766800227.194
2013-Nov-01130.803133.278127.078128.98459196500217.416
2013-Okt-01123.41130.86121.732127.67677710900211.722
2013-Sep-02122.273124.666113.799122.841110705400203.706
2013-Aug-01112.804119.784106.491117.29783103800194.511
2013-Jul-01107.373114.68104.245112.3266228100186.258
2013-Jun-03108.197109.76199.297106.832126786000177.158
2013-Mai-01111.922114.112108.339109.16488742800174.072
2013-Apr-01106.122113.23103.306111.58187091800177.926
2013-Mär-0194.122108.59593.894106.122110267700169.22
2013-Feb-0198.52999.7890.87794.15123346900150.13
2013-Jan-0187.83799.12787.83797.87590245800156.071
2012-Dez-0392.01792.92887.69587.83772763700140.064
2012-Nov-0195.91397.38488.17991.648101460800146.141
2012-Okt-01100.065103.29395.63895.68582675400149.63
2012-Sep-03103.306104.27998.21699.95198225200156.301
2012-Aug-01104.245109.158103.164103.22169143100161.414
2012-Jul-02102.084106.34995.799103.84680505500162.392
2012-Jun-0198.415103.44894.89101.94185469300159.413
2012-Mai-0197.36399.90393.33798.38779570800147.746
2012-Apr-0298.87100.56295.51596.96571606200145.611
2012-Mär-0196.70999.95193.95197.932103700100147.063
2012-Feb-0197.534101.79996.1496.31193071900144.629
2012-Jan-02101.742104.01797.07997.13693823700145.867
2011-Dez-0197.506102.28396.965101.74263608600152.784
2011-Nov-0197.051104.32393.58297.93295893400147.063
2011-Okt-0393.268101.86388.71198.30281889200144.962
2011-Sep-0191.73396.17889.34494.54887313500139.426
2011-Aug-0199.26899.26887.55391.562132226400135.023
2011-Jul-0194.00899.45289.4397.818109046700144.248
2011-Jun-0192.81494.91889.8694.008119795500138.63
2011-Mai-0399.01399.49694.20796.084116063600136.824
2011-Apr-01100.719103.98996.02497.59185562400138.97
2011-Mär-0199.808105.21295.031100.377108487900142.938
2011-Feb-01100.036142.17897.81899.12676272300141.157
2011-Jan-0496.823105.06995.6099.72397570400142.007
2010-Dez-0191.56298.07491.13694.29273154100134.273
2010-Nov-0197.306102.31190.39791.42100979900130.184
2010-Okt-0189.40198.18889.25996.59693214000135.347
2010-Sep-0189.85693.80988.46389.34496253300125.187
2010-Aug-0284.99489.4383.79989.37384070900125.227
2010-Jul-0178.42586.92877.20384.59686893400118.533
2010-Jun-0178.19883.03275.92379.136106569700110.884
2010-Mai-0382.66284.02771.94278.567137755700105.779
2010-Apr-0185.59187.04179.64882.66296370700111.292
2010-Mär-0181.32687.46880.61586.444106876500116.384
2010-Feb-0176.23681.63876.03680.444123049400108.306
2010-Jan-0181.72482.12275.12776.52124316000103.023
2009-Dez-0178.65282.26478.28381.72489391000110.029
2009-Nov-0276.29379.56375.46877.97121603300104.975
2009-Okt-0179.56381.01374.98476.52125869000101.13
2009-Sep-0176.15131.12269.52579.733118180300105.376
2009-Aug-0370.00881.52566.53975.5258921010099.815
2009-Jul-0167.22170.12262.15869.78112527320092.223
2009-Jun-0166.65377.36163.24166.65313861770088.089
2009-Mai-0171.03273.4363.50465.97117210520083.527
2009-Apr-0172.22675.70356.87170.91813497710089.792
2009-Mär-0269.383107.45863.84269.80917617690088.387
2009-Feb-0272.65394.26667.84771.20311616680090.152
2009-Jan-0179.05184.16971.37373.76212642510093.392
2008-Dez-0171.31680.41664.8979.051132604200100.088
2008-Nov-0369.26974.21756.87172.3425620470091.592
2008-Okt-0170.80475.0754.82467.73426980930084.128
2008-Sep-0179.39283.25966.49969.78121151540086.671
2008-Aug-0177.88581.95174.07480.21712818720099.633
2008-Jul-0185.02289.91371.28877.37321460490096.102
2008-Jun-0294.40694.40679.50684.823206061700105.355
2008-Mai-0190.42596.39789.40192.274140844600111.218
2008-Apr-0184.738110.72257.55491.164144789500109.881
2008-Mär-0391.33593.09883.14585.819177446400103.438
2008-Feb-01101.174104.01790.65292.529171054400111.526
2008-Jan-01106.804110.21656.87199.695205370200120.163
2007-Dez-03104.586108.055102.14106.804124134200128.731
2007-Nov-01107.088112.32100.776103.619186457200124.893
2007-Okt-01100.377197.59856.871107.486279889600127.947
2007-Sep-0391.847101.79977.777100.377292497500119.484
2007-Aug-0184.112113.74282.46390.88243712600108.179
2007-Jul-0295.486183.84756.87185.306330907800101.545
2007-Jun-0189.68695.94268.24595.43351804900113.595
2007-Mai-0181.6192.52971.59589.856410306800104.156
2007-Apr-0277.515104.41556.87181.6123880370094.597
2007-Mär-0180.61582.95236.39877.0634292090089.323
2007-Feb-0185.02287.29780.18880.47335728570093.279
2007-Jan-0180.47387.15580.04684.16931186570097.564
2006-Dez-0176.49188.57627.86780.47322535570093.279
2006-Nov-0176.91884.80662.55876.49131191220088.664
2006-Okt-0269.24185.30667.93376.77631517150087.533
2006-Sep-0164.975101.79948.62569.52531968640079.265
2006-Aug-0166.25592.57559.71564.69126132320073.754
2006-Jul-0375.41185.81862.61566.1123646100075.375
2006-Jun-0179.96184.05564.26465.51500085.365
2006-Mai-0173.648121.53358.5269.9521027140088.744
2006-Apr-0378.994138.36769.09873.6481348840093.434
2006-Mär-0171.48788.43463.58268.5300086.94
2006-Feb-0176.71982.5261.9961.9900078.643
2006-Jan-0271.37386.61566.99467.1082046140085.137
2005-Dez-0181.26989.17469.66771.37300090.548
2005-Nov-0196.51141.55265.00470.9755314460090.043
2005-Okt-0395.88599.12672.79584.347772900105.436
2005-Sep-0198.615101.74273.87683.885000104.868
2005-Aug-0195.373101.57246.80586.33000107.925
2005-Jul-0188.093159.86564.94783.31648483900104.157
2005-Jun-0189.0695.88575.92377.34400096.691
2005-Mai-0277.515129.83677.51578.937471990097.394
2005-Apr-0191.9696.05577.06177.5151430050095.639
2005-Mär-0188.207129.38268.87179.9041186900098.586
2005-Feb-0189.2392.52977.23177.51500095.639
2005-Jan-0380.35994.74768.81477.9131328340096.13
2004-Dez-0192.13197.02265.00480.35900099.148
2004-Nov-0190.99496.5165.00480.75700099.639
2004-Okt-0185.932130.63371.48779.335663810096.797
2004-Sep-0182.6987.12765.00475.24997820091.801
2004-Aug-0277.34483.99966.42571.8282180030087.638
2004-Jul-0178.65380.47364.83367.84700082.781
2004-Jun-0183.373137.96968.7068.702802910083.821
2004-Mai-0377.913125.2372.96572.9651925080088.39
2004-Apr-0183.65797.47771.6077.9131097090094.384
2004-Mär-0187.41190.99466.59673.251699900088.735
2004-Feb-0289.34592.92755.22276.378974190092.524
2004-Jan-0178.76697.64878.19878.1982877120094.729
2003-Dez-0187.069116.13176.09478.76600095.417
2003-Nov-0380.58696.16969.55375.92300091.973
2003-Okt-0178.65388.37868.07570.406992390084.80
2003-Sep-0176.378101.23164.32168.2452515680082.197
2003-Aug-0176.207121.70465.40265.857675820079.32
2003-Jul-0175.2491.16463.9867.10800080.827
2003-Jun-0275.2483.03265.00467.3921330500081.17
2003-Mai-0167.96187.06967.27875.35400090.238
2003-Apr-0165.68697.02236.73970.2362888190084.109
2003-Mär-0364.947110.50157.4464.264704360076.958
2003-Feb-0364.54976.54861.87664.71900077.503
2003-Jan-0164.435127.73360.73861.994221800074.234
2002-Dez-0270.406136.66162.72964.4351717400077.162
2002-Nov-0156.47382.06556.01869.38300083.087
2002-Okt-0147.772120.73747.77258.4645067190069.613
2002-Sep-0256.75784.5137.36446.351846780055.189
2002-Aug-0152.32272.16928.09458.86200070.087
2002-Jul-0152.20784.5127.63955.1653433170065.686
2002-Jun-0358.74867.27823.88651.18400060.945
2002-Mai-0161.87674.55854.19858.74800069.525
2002-Apr-0173.762104.01760.85262.95600074.506
2002-Mär-0176.492120.22673.64873.7623552570087.293
2002-Feb-0187.752101.0665.00476.09400090.053
2002-Jan-01102.254171.75152.49286.61515176700102.504
2001-Dez-03101.515164.41499.695102.25467329300121.013
2001-Nov-0190.425168.96452.151102.368100987400121.147
2001-Okt-0183.60196.39683.60190.425000106.66
2001-Sep-0376.8985.30670.5285.306000100.622
2001-Aug-0186.3388.88972.51178.19800092.237
2001-Jul-0295.54395.54376.8987.297000102.97
2001-Jun-0198.955103.50583.03289.572000105.653
2001-Mai-01117.325117.325102.368103.10712967000121.215
2001-Apr-02110.785130.235105.496120.737000141.941
2001-Mär-01104.359121.135103.505109.761000129.038
2001-Feb-01135.069135.069104.245106.804000125.561
2001-Jan-01139.619140.187123.41137.628000161.798
2000-Dez-01144.452157.249131.941139.619000164.138
2000-Nov-01157.419157.419135.524137.23000161.33
2000-Okt-02142.746163.106133.362163.106000191.329
2000-Sep-01170.613170.613134.216143.60000168.447
2000-Aug-01163.789163.789144.737158.272000185.658
2000-Jul-03166.632181.988159.41167.77000196.799
2000-Jun-01179.144190.518150.14151.8466036200178.12
2000-Mai-01167.485173.457137.799173.457000203.124
2000-Apr-03190.234202.177158.556167.485000196.131
2000-Mär-01200.357226.916197.798198.196000232.094
2000-Feb-01204.736219.238176.585202.063000236.622
2000-Jan-03174.48199.902154.689192.509000225.434
1999-Dez-01171.921185.854168.793174.48000204.323
1999-Nov-01170.613183.409154.575167.94000196.664
1999-Okt-01156.395179.428146.159160.945000188.093
1999-Sep-01713.162823.492675.627817.805000238.938
1999-Aug-02746.147754.679646.055713.162000208.364
1999-Jul-01712.423792.213709.181748.422000218.666
1999-Jun-01677.334780.839672.784710.888000207.70
1999-Mai-03651.173738.186609.656676.196000197.233
1999-Apr-01655.723707.02598.851651.173000189.934
1999-Mär-01654.016664.821577.809654.585000190.929
1999-Feb-01675.343684.159592.595651.173000189.934
1999-Jan-01672.215720.555553.355674.205000196.652
1998-Dez-01505.014567.572469.755555.06000161.90
1998-Nov-02454.969521.222451.84508.996000148.464
1998-Okt-01387.86460.656313.36454.969000132.389
1998-Sep-01448.428490.797385.30388.429000113.027
1998-Aug-03480.276543.117423.688473.735000137.85
1998-Jul-01433.358508.996431.082480.276000139.753
1998-Jun-01382.742449.281373.074432.504000125.853
1998-Mai-01373.643394.116359.993382.742000111.093
1998-Apr-01355.444385.30339.236372.505000108.122
1998-Mär-02307.104369.661289.473355.444000103.17
1998-Feb-02266.156318.478262.175307.10400089.139
1998-Jan-01249.663284.071237.72267.57800077.666
1997-Dez-01227.598257.342213.266249.66300072.466
1997-Nov-03184.83229.759183.693225.2100065.369
1997-Okt-01189.38210.422175.163184.8300053.391
1997-Sep-01180.281193.362171.751189.09500054.623
1997-Aug-01174.878188.811171.751180.28100052.077
1997-Jul-01166.746180.281164.357174.87800050.517
1997-Jun-02153.495174.594150.707166.34900048.053
1997-Mai-01156.11162.935151.845154.12100044.268
1997-Apr-01156.679161.797151.561156.67900045.003
1997-Mär-03167.20170.045150.423158.5000045.526
1997-Feb-03154.405170.045154.405165.7800047.617
1997-Jan-01140.186160.377135.921153.55200044.105
1996-Dez-02146.727147.865134.215140.18600040.266
1996-Nov-01135.068150.138131.657146.44200042.063
1996-Okt-01125.685141.04123.694135.06800038.554
1996-Sep-02139.333139.333122.273125.96900035.957
1996-Aug-01130.803142.804130.234137.34400039.204
1996-Jul-01134.784140.471123.978130.51900037.256
1996-Jun-03142.178148.434131.941136.20600038.879
1996-Mai-01151.276151.733138.766145.30500041.237
1996-Apr-01138.766151.845138.197150.99200042.851
1996-Mär-01131.769144.736127.107137.91300039.139
1996-Feb-01136.49141.609103.448131.14500037.219
1996-Jan-01131.088141.04118.518135.35300038.413
1995-Dez-01133.648135.353114.311131.08800037.202
1995-Nov-01147.865155.826122.273133.9300038.009
1995-Okt-02147.865154.233135.353148.43400041.869
1995-Sep-01150.138162.765143.315150.99200042.59
1995-Aug-01134.955160.377134.955150.70700042.51
1995-Jul-03132.794143.315129.665136.20600038.42
1995-Jun-01118.86137.628113.173132.79400037.457
1995-Mai-01110.33121.704109.761117.72200033.036
1995-Apr-03112.604115.448102.367110.61500031.042
1995-Mär-01108.339118.575106.35112.8882716480031.68
1995-Feb-01103.79112.604103.221107.4864110740030.164
1995-Jan-02120.567120.567104.927106.9172501060030.004
1994-Dez-01113.742120.567108.908120.5671728720033.835
1994-Nov-01121.136125.685110.046115.1641958620032.319
1994-Okt-03110.33123.694108.054120.2821655060033.563
1994-Sep-01116.871116.871104.358112.3192117620031.341
1994-Aug-01106.35119.144105.496119.1442565240033.245
1994-Jul-01283.786314.496103.79104.9274230260029.278
1994-Jun-01297.436297.436268.998278.6665417470038.879
1994-Mai-02309.379312.789295.161301.9844991000041.969
1994-Apr-01293.454311.082282.079309.3796493700042.997
1994-Mär-01346.343346.912293.454293.4544250650040.783
1994-Feb-01340.089358.855330.421342.0785491040047.541
1994-Jan-03337.813349.188329.284332.985917240046.276
1993-Dez-01309.948340.658309.948337.8134137910046.948
1993-Nov-01328.715328.715291.747300.8465445490041.811
1993-Okt-01291.178325.019291.178314.4965131280043.551
1993-Sep-01311.369311.369272.412286.0626884370039.613
1993-Aug-02275.825329.284272.981324.73212157410044.968
1993-Jul-01255.352267.861246.819267.8613377200037.093
1993-Jun-01242.84264.734242.84256.4866389200035.518
1993-Mai-03214.402245.116212.699243.9787912570033.666
1993-Apr-01222.367222.367210.424214.4024605570029.585
1993-Mär-01222.936238.289214.402217.2477335470029.977
1993-Feb-01215.54228.052215.54224.075967650030.919
1993-Jan-01242.84244.547213.264214.4025354210029.585
1992-Dez-01230.897242.84225.777242.843323650033.388
1992-Nov-02212.699229.19210.424229.195032500031.512
1992-Okt-01189.382214.402189.382212.6994700870029.244
1992-Sep-01168.34190.52163.788188.8136264380025.96
1992-Aug-03179.714186.537166.633171.7494763460023.614
1992-Jul-01190.233190.233171.749176.874720580024.318
1992-Jun-01212.699217.816189.951192.7917677380026.507
1992-Mai-01198.48224.07198.48218.3857938050030.026
1992-Apr-01176.301209.286172.318197.3439785630027.133
1992-Mär-02205.304207.579183.124183.1243737300025.178
1992-Feb-03189.951207.579189.951207.011499510028.462
1992-Jan-01214.402215.54193.36193.3600026.585
1991-Dez-02200.756214.402197.343214.40200029.478
1991-Nov-01217.247217.816195.636201.89400027.759
1991-Okt-01216.109219.522207.01218.38500030.026
1991-Sep-02193.36220.091185.399217.24700029.869
1991-Aug-01196.205199.049184.83193.92900026.663
1991-Jul-01194.498209.855192.222192.22200026.429
1991-Jun-03220.091228.052189.951192.22200026.429
1991-Mai-01207.01218.954207.01218.95400030.104
1991-Apr-01205.872233.172205.872208.71700028.697
1991-Mär-01198.48208.717193.36205.87200028.306
1991-Feb-01163.22193.36159.806193.3600026.585
1991-Jan-01146.16165.495143.315162.08200022.285
1990-Dez-03146.729156.965143.315146.1600020.096
1990-Nov-01150.138162.651142.746147.86300020.33
1990-Okt-01134.786160.375134.786154.12100021.19
1990-Sep-03168.34168.34130.803131.94100018.141
1990-Aug-01193.36193.36148.432164.92600022.676
1990-Jul-02208.148212.13188.813191.08500026.272
1990-Jun-01215.54219.522193.929204.73500028.149
1990-Mai-01179.145222.367179.145213.83300029.40
1990-Apr-02196.205199.618175.732175.73200024.162
1990-Mär-01213.833218.954196.205197.91200027.211
1990-Feb-01205.304223.505204.166214.97100029.557
1990-Jan-01224.07230.897201.325201.89400027.759
1989-Dez-01224.07229.759215.54224.0700030.808
1989-Nov-01184.83231.466180.848231.46600031.824
1989-Okt-02207.579216.678182.555184.8300025.413
1989-Sep-01221.229225.208204.166209.28600028.775
1989-Aug-01204.166212.699196.205212.69900029.244
1989-Jul-03224.639242.271207.01215.5400029.635
1989-Jun-01272.412295.161228.052228.05200031.355
1989-Mai-01201.894265.589201.894262.74400036.125
1989-Apr-03195.636207.01184.262201.89400027.759
1989-Mär-01164.64196.205164.64195.63600026.898
1989-Feb-01150.707160.944138.764157.53400021.66
1989-Jan-02104.641144.453104.641144.45300019.861
1988-Dez-0190.426104.64189.857104.64100014.387
1988-Nov-0196.96698.38790.42690.99500012.511
1988-Okt-2596.68100.37696.6896.96600013.332
* Schlusspreis bereinigt um Dividenden und Aktiensplits.