2,570€
1,58%
Echtzeit-Aktienkurs VivoPower International PLC
Bid:
Ask:
Aktienkurse zur VivoPower International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 2,46 | 2,58 | 2,46 | 2,55 | 0,79% | - |
| 07.05.2026 | 2,61 | 2,61 | 2,48 | 2,53 | -3,80% | - |
| 06.05.2026 | 2,79 | 2,85 | 2,60 | 2,63 | -5,40% | 3.000,00 |
| 05.05.2026 | 2,50 | 2,79 | 2,46 | 2,78 | 13,47% | - |
| 04.05.2026 | 2,66 | 2,66 | 2,45 | 2,45 | -12,50% | 600,00 |
| 30.04.2026 | 2,54 | 2,88 | 2,53 | 2,80 | 8,95% | - |
| 29.04.2026 | 2,68 | 2,75 | 2,51 | 2,57 | -2,28% | - |
| 28.04.2026 | 2,85 | 2,86 | 2,63 | 2,63 | -15,43% | - |
| 27.04.2026 | 3,01 | 3,12 | 3,01 | 3,11 | -10,12% | - |
| 24.04.2026 | 3,41 | 3,54 | 3,40 | 3,46 | 34,11% | - |
| 23.04.2026 | 2,43 | 2,58 | 2,35 | 2,58 | 3,20% | - |
| 22.04.2026 | 2,32 | 2,81 | 2,32 | 2,50 | 9,17% | 6.188,00 |
| 21.04.2026 | 2,58 | 2,60 | 2,28 | 2,29 | -12,26% | - |
| 20.04.2026 | 2,65 | 2,66 | 2,53 | 2,61 | 11,54% | - |
| 17.04.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 8,33% | - |
| 16.04.2026 | 2,25 | 2,25 | 2,16 | 2,16 | -4,00% | 2.315,00 |
| 15.04.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 5,14% | - |
| 14.04.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 13.04.2026 | 2,00 | 2,18 | 2,00 | 2,18 | 8,46% | 1.350,00 |
| 10.04.2026 | 2,03 | 2,09 | 1,99 | 2,01 | -0,99% | - |
| 09.04.2026 | 1,95 | 2,12 | 1,91 | 2,03 | 1,00% | - |
| 08.04.2026 | 2,08 | 2,11 | 1,95 | 2,01 | -1,95% | - |
| 07.04.2026 | 1,87 | 2,09 | 1,85 | 2,05 | 14,53% | - |
| 02.04.2026 | 1,81 | 1,86 | 1,68 | 1,79 | 0,00% | - |
| 01.04.2026 | 1,95 | 2,00 | 1,75 | 1,79 | -7,25% | - |
| 31.03.2026 | 1,93 | 2,06 | 1,89 | 1,93 | 0,00% | - |
| 30.03.2026 | 2,14 | 2,24 | 1,90 | 1,93 | -12,27% | - |
| 27.03.2026 | 2,36 | 2,36 | 2,08 | 2,20 | -5,98% | - |
| 26.03.2026 | 2,24 | 2,44 | 2,24 | 2,34 | 15,84% | - |
| 25.03.2026 | 2,08 | 2,08 | 2,02 | 2,02 | 6,88% | - |
| 24.03.2026 | 1,97 | 2,16 | 1,82 | 1,89 | -4,06% | 2.000,00 |
| 23.03.2026 | 1,89 | 2,12 | 1,89 | 1,97 | 3,68% | - |
| 20.03.2026 | 1,92 | 2,12 | 1,90 | 1,90 | -0,52% | - |
| 19.03.2026 | 2,12 | 2,12 | 1,91 | 1,91 | -9,91% | - |
| 18.03.2026 | 1,83 | 2,20 | 1,81 | 2,12 | 26,19% | 500,00 |
| 17.03.2026 | 1,68 | 1,68 | 1,60 | 1,68 | 0,00% | - |
| 16.03.2026 | 1,81 | 1,82 | 1,48 | 1,68 | -6,67% | - |
| 13.03.2026 | 1,64 | 1,84 | 1,64 | 1,80 | 13,21% | 3.000,00 |
| 12.03.2026 | 1,67 | 1,68 | 1,59 | 1,59 | -4,22% | - |
| 11.03.2026 | 1,65 | 1,77 | 1,62 | 1,66 | 1,22% | 720,00 |
| 10.03.2026 | 1,68 | 1,72 | 1,61 | 1,64 | 1,86% | - |
| 09.03.2026 | 1,68 | 1,79 | 1,58 | 1,61 | -5,29% | 8.000,00 |
| 06.03.2026 | 1,75 | 1,78 | 1,58 | 1,70 | -3,41% | 220,00 |
| 05.03.2026 | 1,80 | 1,88 | 1,72 | 1,76 | -3,83% | - |
| 04.03.2026 | 1,81 | 1,87 | 1,71 | 1,83 | 0,55% | - |
| 03.03.2026 | 1,95 | 1,97 | 1,82 | 1,82 | -7,14% | 240,00 |
| 02.03.2026 | 2,02 | 2,02 | 1,90 | 1,96 | -6,67% | - |
| 27.02.2026 | 1,96 | 2,16 | 1,96 | 2,10 | 8,25% | 500,00 |
| 26.02.2026 | 2,24 | 2,32 | 1,94 | 1,94 | -13,39% | 300,00 |
| 25.02.2026 | 2,16 | 2,28 | 2,16 | 2,24 | 0,90% | - |
| 24.02.2026 | 2,36 | 2,36 | 2,12 | 2,22 | 2,78% | 7.600,00 |
| 23.02.2026 | 1,95 | 2,16 | 1,81 | 2,16 | 8,00% | 2.072,00 |
| 20.02.2026 | 2,02 | 2,12 | 1,80 | 2,00 | -2,91% | - |
| 19.02.2026 | 2,42 | 2,48 | 1,99 | 2,06 | -11,97% | - |
| 18.02.2026 | 2,20 | 2,74 | 2,12 | 2,34 | 14,71% | 1.490,00 |
| 17.02.2026 | 1,66 | 2,32 | 1,66 | 2,04 | 19,30% | 400,00 |
| 16.02.2026 | 1,77 | 1,77 | 1,71 | 1,71 | 36,80% | - |
| 13.02.2026 | 1,17 | 1,29 | 1,15 | 1,25 | 5,93% | 600,00 |
| 12.02.2026 | 1,09 | 1,22 | 1,09 | 1,18 | 8,26% | 475,00 |
| 11.02.2026 | 1,10 | 1,11 | 1,04 | 1,09 | -0,91% | - |
| 10.02.2026 | 1,17 | 1,18 | 1,08 | 1,10 | -6,78% | 3.475,00 |
| 09.02.2026 | 1,19 | 1,25 | 1,14 | 1,18 | -1,67% | 3.040,00 |
| 06.02.2026 | 1,00 | 1,22 | 1,00 | 1,20 | 18,81% | 15.000,00 |
| 05.02.2026 | 1,40 | 1,43 | 1,01 | 1,01 | -26,28% | 6.000,00 |
| 04.02.2026 | 1,48 | 1,51 | 1,28 | 1,37 | -11,61% | 2.800,00 |
| 03.02.2026 | 1,49 | 1,63 | 1,49 | 1,55 | 3,33% | 2.500,00 |
| 02.02.2026 | 1,69 | 1,69 | 1,48 | 1,50 | -13,79% | 2.000,00 |
| 30.01.2026 | 1,71 | 1,76 | 1,70 | 1,74 | 0,58% | - |
| 29.01.2026 | 1,87 | 1,89 | 1,72 | 1,73 | -5,72% | - |
| 28.01.2026 | 1,89 | 1,97 | 1,82 | 1,84 | -2,13% | - |
| 27.01.2026 | 1,89 | 1,93 | 1,85 | 1,88 | -1,83% | - |
| 26.01.2026 | 1,94 | 2,01 | 1,91 | 1,91 | 0,53% | - |
| 23.01.2026 | 1,96 | 2,04 | 1,88 | 1,90 | -6,86% | 520,00 |
| 22.01.2026 | 1,97 | 2,10 | 1,78 | 2,04 | 4,08% | - |
| 21.01.2026 | 1,94 | 2,04 | 1,93 | 1,96 | -0,51% | - |
| 20.01.2026 | 2,12 | 2,12 | 1,97 | 1,97 | -7,08% | - |
| 19.01.2026 | 2,14 | 2,14 | 2,12 | 2,12 | -3,64% | - |
| 16.01.2026 | 2,30 | 2,44 | 2,12 | 2,20 | -5,17% | 230,00 |
| 15.01.2026 | 2,50 | 2,58 | 2,32 | 2,32 | -7,20% | - |
| 14.01.2026 | 2,28 | 2,50 | 2,26 | 2,50 | 8,70% | 1.000,00 |
| 13.01.2026 | 2,26 | 2,32 | 2,22 | 2,30 | 0,88% | 3.000,00 |
| 12.01.2026 | 2,12 | 2,30 | 2,08 | 2,28 | 5,56% | - |
| 09.01.2026 | 2,16 | 2,26 | 2,12 | 2,16 | -0,92% | - |
| 08.01.2026 | 2,10 | 2,22 | 2,04 | 2,18 | 2,83% | - |
| 07.01.2026 | 2,22 | 2,24 | 2,10 | 2,12 | -6,19% | - |
| 06.01.2026 | 2,26 | 2,34 | 2,14 | 2,26 | 0,00% | 3.000,00 |
| 05.01.2026 | 2,16 | 2,30 | 2,06 | 2,26 | 9,71% | 700,00 |
| 02.01.2026 | 1,99 | 2,06 | 1,95 | 2,06 | -9,65% | - |
| 30.12.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 11,76% | - |
| 29.12.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -7,27% | - |
| 23.12.2025 | 2,10 | 2,20 | 2,10 | 2,20 | -0,90% | 200,00 |
| 22.12.2025 | 2,34 | 2,34 | 2,22 | 2,22 | -6,72% | 3.690,00 |
| 19.12.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -3,25% | - |
| 18.12.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -6,82% | - |
| 17.12.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 10,92% | - |
| 16.12.2025 | 2,18 | 2,38 | 2,18 | 2,38 | 4,39% | - |
| 15.12.2025 | 2,38 | 2,52 | 2,28 | 2,28 | -8,06% | 4.200,00 |
| 12.12.2025 | 2,08 | 2,48 | 2,08 | 2,48 | 11,71% | 2.350,00 |
| 11.12.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -4,31% | - |
| 10.12.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |