1,620€
-4,71%
Echtzeit-Aktienkurs VivoPower International PLC
Bid:
Ask:
Aktienkurse zur VivoPower International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -4,12% | - |
| 06.03.2026 | 1,77 | 1,77 | 1,70 | 1,70 | -7,10% | 700,00 |
| 05.03.2026 | 1,82 | 1,83 | 1,82 | 1,83 | 2,81% | 170,00 |
| 04.03.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -8,25% | - |
| 03.03.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -7,62% | - |
| 02.03.2026 | 1,96 | 2,10 | 1,96 | 2,10 | 3,96% | 5.150,00 |
| 27.02.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -5,61% | - |
| 26.02.2026 | 2,26 | 2,26 | 2,14 | 2,14 | -6,96% | 200,00 |
| 25.02.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | 200,00 |
| 24.02.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 22,83% | - |
| 23.02.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -8,00% | - |
| 20.02.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -16,67% | - |
| 19.02.2026 | 2,48 | 2,48 | 2,40 | 2,40 | 7,14% | 7.810,00 |
| 18.02.2026 | 2,18 | 2,24 | 2,18 | 2,24 | 19,79% | 4.915,00 |
| 17.02.2026 | 1,69 | 1,87 | 1,69 | 1,87 | 7,47% | 3.190,00 |
| 16.02.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 51,30% | - |
| 13.02.2026 | 1,18 | 1,18 | 1,15 | 1,15 | 1,77% | 2.000,00 |
| 12.02.2026 | 1,08 | 1,13 | 1,08 | 1,13 | 2,73% | 600,00 |
| 11.02.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -6,78% | - |
| 10.02.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 09.02.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -3,28% | - |
| 06.02.2026 | 1,05 | 1,22 | 1,05 | 1,22 | -1,61% | 2.310,00 |
| 05.02.2026 | 1,39 | 1,45 | 1,24 | 1,24 | -17,33% | 7.930,00 |
| 04.02.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -3,23% | - |
| 03.02.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -8,28% | - |
| 02.02.2026 | 1,61 | 1,69 | 1,61 | 1,69 | -1,17% | 1.000,00 |
| 30.01.2026 | 1,66 | 1,71 | 1,66 | 1,71 | 0,00% | 800,00 |
| 29.01.2026 | 1,82 | 1,82 | 1,71 | 1,71 | -10,47% | 300,00 |
| 28.01.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 2,69% | - |
| 27.01.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -5,58% | - |
| 26.01.2026 | 1,90 | 1,98 | 1,90 | 1,97 | -1,01% | 6.440,00 |
| 23.01.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 4,74% | - |
| 22.01.2026 | 1,97 | 1,97 | 1,90 | 1,90 | -3,06% | 4.500,00 |
| 21.01.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -6,67% | - |
| 20.01.2026 | 2,06 | 2,10 | 2,06 | 2,10 | -3,67% | 280,00 |
| 19.01.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 16.01.2026 | 2,34 | 2,34 | 2,16 | 2,16 | -13,60% | 280,00 |
| 15.01.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
| 14.01.2026 | 2,30 | 2,44 | 2,30 | 2,44 | 5,17% | 340,00 |
| 13.01.2026 | 2,24 | 2,32 | 2,24 | 2,32 | 9,43% | 4.000,00 |
| 12.01.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 09.01.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 2,83% | - |
| 08.01.2026 | 2,10 | 2,12 | 2,10 | 2,12 | -4,50% | 2.000,00 |
| 07.01.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 06.01.2026 | 2,32 | 2,32 | 2,20 | 2,20 | 3,77% | 660,00 |
| 05.01.2026 | 2,16 | 2,16 | 2,12 | 2,12 | 6,00% | 320,00 |
| 02.01.2026 | 1,89 | 2,00 | 1,89 | 2,00 | -9,09% | 1.000,00 |
| 30.12.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -5,98% | - |
| 29.12.2025 | 2,04 | 2,34 | 2,04 | 2,34 | 13,59% | 600,00 |
| 23.12.2025 | 2,10 | 2,10 | 2,06 | 2,06 | -6,36% | 250,00 |
| 22.12.2025 | 2,28 | 2,36 | 2,20 | 2,20 | -8,33% | 450,00 |
| 19.12.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 18.12.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -9,77% | - |
| 17.12.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 18,75% | - |
| 16.12.2025 | 2,20 | 2,24 | 2,20 | 2,24 | 2,75% | 625,00 |
| 15.12.2025 | 2,34 | 2,42 | 2,18 | 2,18 | -10,66% | 875,00 |
| 12.12.2025 | 2,32 | 2,44 | 2,32 | 2,44 | 18,45% | 250,00 |
| 11.12.2025 | 2,18 | 2,18 | 2,06 | 2,06 | -11,21% | 350,00 |
| 10.12.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 5,45% | 1,00 |
| 09.12.2025 | 2,14 | 2,20 | 2,14 | 2,20 | -0,90% | 300,00 |
| 08.12.2025 | 2,12 | 2,22 | 2,12 | 2,22 | -0,89% | 6.527,00 |
| 05.12.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 04.12.2025 | 2,24 | 2,24 | 2,20 | 2,20 | 2,80% | 300,00 |
| 03.12.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 7,00% | - |
| 02.12.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -2,91% | - |
| 01.12.2025 | 2,14 | 2,14 | 2,06 | 2,06 | -4,63% | 300,00 |
| 28.11.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 27.11.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | - |
| 26.11.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 25.11.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 4,52% | - |
| 24.11.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 9,34% | - |
| 21.11.2025 | 1,79 | 1,82 | 1,79 | 1,82 | -9,00% | 400,00 |
| 20.11.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -12,28% | - |
| 19.11.2025 | 2,18 | 2,28 | 2,18 | 2,28 | 7,55% | 200,00 |
| 18.11.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -19,08% | - |
| 17.11.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 14.11.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -7,69% | - |
| 13.11.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 1,42% | - |
| 12.11.2025 | 2,66 | 2,82 | 2,66 | 2,82 | 3,68% | 620,00 |
| 11.11.2025 | 2,98 | 2,98 | 2,72 | 2,72 | -11,69% | 120,00 |
| 10.11.2025 | 2,86 | 3,08 | 2,86 | 3,08 | 6,21% | 465,00 |
| 07.11.2025 | 2,72 | 2,90 | 2,72 | 2,90 | 11,54% | 200,00 |
| 06.11.2025 | 2,66 | 2,66 | 2,60 | 2,60 | -3,70% | 90,00 |
| 05.11.2025 | 2,68 | 2,74 | 2,68 | 2,70 | -8,78% | 630,00 |
| 04.11.2025 | 2,90 | 2,96 | 2,90 | 2,96 | -2,63% | 10,00 |
| 03.11.2025 | 2,60 | 3,04 | 2,60 | 3,04 | 16,92% | 190,00 |
| 31.10.2025 | 3,90 | 3,90 | 2,58 | 2,60 | -36,89% | 1.000,00 |
| 30.10.2025 | 3,96 | 4,12 | 3,96 | 4,12 | 4,04% | 245,00 |
| 29.10.2025 | 3,96 | 3,96 | 3,96 | 3,96 | -6,60% | - |
| 28.10.2025 | 4,06 | 4,24 | 4,06 | 4,24 | -4,50% | 2.875,00 |
| 27.10.2025 | 4,44 | 4,44 | 4,44 | 4,44 | 13,85% | - |
| 24.10.2025 | 3,90 | 3,90 | 3,90 | 3,90 | 8,94% | - |
| 23.10.2025 | 3,58 | 3,58 | 3,58 | 3,58 | -7,25% | - |
| 22.10.2025 | 3,86 | 3,86 | 3,86 | 3,86 | 2,66% | - |
| 21.10.2025 | 3,76 | 3,76 | 3,76 | 3,76 | -3,59% | - |
| 20.10.2025 | 3,84 | 3,90 | 3,84 | 3,90 | 8,33% | 30,00 |
| 17.10.2025 | 3,56 | 3,60 | 3,56 | 3,60 | -6,25% | 120,00 |
| 16.10.2025 | 3,68 | 3,84 | 3,68 | 3,84 | 1,59% | 1.032,00 |
| 15.10.2025 | 3,92 | 3,92 | 3,78 | 3,78 | -3,08% | 1.500,00 |
| 14.10.2025 | 3,90 | 3,90 | 3,90 | 3,90 | -1,02% | - |