2,550€
-0,58%
Echtzeit-Aktienkurs VivoPower International PLC
Bid:
Ask:
Aktienkurse zur VivoPower International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 2,52 | 2,65 | 2,47 | 2,58 | 0,39% | - |
| 07.05.2026 | 2,67 | 2,71 | 2,52 | 2,57 | -9,84% | - |
| 06.05.2026 | 2,73 | 2,90 | 2,73 | 2,85 | 0,89% | 2.000,00 |
| 05.05.2026 | 2,56 | 2,84 | 2,50 | 2,82 | 8,46% | - |
| 04.05.2026 | 2,73 | 2,73 | 2,59 | 2,60 | -9,41% | - |
| 30.04.2026 | 2,63 | 2,92 | 2,58 | 2,87 | 11,89% | - |
| 29.04.2026 | 2,74 | 2,83 | 2,47 | 2,57 | -12,31% | - |
| 28.04.2026 | 2,92 | 2,93 | 2,84 | 2,93 | 6,56% | - |
| 27.04.2026 | 3,05 | 3,21 | 2,59 | 2,75 | -4,19% | 1.300,00 |
| 24.04.2026 | 3,00 | 3,64 | 2,78 | 2,87 | 2,14% | - |
| 23.04.2026 | 2,49 | 3,14 | 2,39 | 2,81 | 13,33% | 1.000,00 |
| 22.04.2026 | 2,47 | 2,90 | 2,33 | 2,48 | -5,17% | 3.594,00 |
| 21.04.2026 | 2,65 | 2,78 | 2,48 | 2,61 | -2,25% | - |
| 20.04.2026 | 2,72 | 2,72 | 2,58 | 2,67 | -5,82% | - |
| 17.04.2026 | 2,41 | 2,94 | 2,40 | 2,84 | 25,44% | - |
| 16.04.2026 | 2,27 | 2,30 | 2,19 | 2,26 | 1,12% | - |
| 15.04.2026 | 2,27 | 2,28 | 2,20 | 2,24 | 0,00% | - |
| 14.04.2026 | 2,17 | 2,25 | 2,08 | 2,24 | 0,00% | 2.000,00 |
| 13.04.2026 | 2,05 | 2,26 | 2,03 | 2,24 | 12,74% | 6.000,00 |
| 09.04.2026 | 2,00 | 2,01 | 1,91 | 1,98 | -1,86% | - |
| 08.04.2026 | 2,13 | 2,18 | 2,01 | 2,02 | 4,66% | - |
| 07.04.2026 | 1,92 | 2,06 | 1,84 | 1,93 | 9,35% | - |
| 02.04.2026 | 1,83 | 1,90 | 1,71 | 1,77 | -3,29% | - |
| 01.04.2026 | 2,00 | 2,07 | 1,79 | 1,83 | -10,10% | - |
| 31.03.2026 | 1,98 | 2,11 | 1,96 | 2,03 | -7,73% | - |
| 30.03.2026 | 2,19 | 2,25 | 2,19 | 2,20 | -4,35% | - |
| 27.03.2026 | 2,40 | 2,40 | 2,28 | 2,30 | -3,77% | - |
| 26.03.2026 | 2,41 | 2,47 | 2,33 | 2,39 | -2,05% | - |
| 25.03.2026 | 2,19 | 2,66 | 2,04 | 2,44 | 15,64% | - |
| 24.03.2026 | 2,03 | 2,14 | 2,02 | 2,11 | 6,57% | - |
| 23.03.2026 | 1,94 | 2,00 | 1,91 | 1,98 | -0,25% | - |
| 20.03.2026 | 1,96 | 2,15 | 1,95 | 1,99 | -6,81% | 10.400,00 |
| 18.03.2026 | 1,88 | 2,29 | 1,84 | 2,13 | 9,23% | 2.500,00 |
| 17.03.2026 | 1,72 | 2,04 | 1,61 | 1,95 | 18,54% | 2.500,00 |
| 16.03.2026 | 1,86 | 1,89 | 1,65 | 1,65 | -2,37% | - |
| 13.03.2026 | 1,64 | 1,74 | 1,64 | 1,69 | 1,81% | - |
| 12.03.2026 | 1,71 | 1,74 | 1,65 | 1,66 | -8,82% | - |
| 11.03.2026 | 1,68 | 1,82 | 1,66 | 1,82 | 4,61% | 360,00 |
| 10.03.2026 | 1,72 | 1,74 | 1,68 | 1,74 | 2,66% | - |
| 09.03.2026 | 1,62 | 1,70 | 1,62 | 1,69 | -3,98% | 4.000,00 |
| 06.03.2026 | 1,81 | 1,81 | 1,64 | 1,76 | -4,86% | - |
| 05.03.2026 | 1,86 | 1,90 | 1,85 | 1,85 | 2,21% | - |
| 04.03.2026 | 1,85 | 1,93 | 1,74 | 1,81 | -4,49% | - |
| 03.03.2026 | 1,99 | 2,08 | 1,85 | 1,90 | -6,88% | - |
| 02.03.2026 | 1,98 | 2,09 | 1,92 | 2,04 | -1,69% | - |
| 27.02.2026 | 2,11 | 2,11 | 2,04 | 2,07 | 4,55% | - |
| 26.02.2026 | 2,27 | 2,41 | 1,93 | 1,98 | -12,39% | - |
| 24.02.2026 | 2,34 | 2,44 | 2,15 | 2,26 | -8,87% | 3.000,00 |
| 23.02.2026 | 1,98 | 2,49 | 1,86 | 2,48 | 33,69% | - |
| 20.02.2026 | 2,04 | 2,16 | 1,80 | 1,86 | -10,82% | - |
| 19.02.2026 | 2,51 | 2,60 | 2,02 | 2,08 | -18,11% | - |
| 18.02.2026 | 2,20 | 2,82 | 2,14 | 2,54 | 18,69% | 2.400,00 |
| 17.02.2026 | 1,71 | 2,40 | 1,71 | 2,14 | 21,25% | 200,00 |
| 16.02.2026 | 1,81 | 1,84 | 1,77 | 1,77 | 9,63% | - |
| 13.02.2026 | 1,21 | 1,62 | 1,18 | 1,61 | 36,44% | 600,00 |
| 12.02.2026 | 1,12 | 1,19 | 1,12 | 1,18 | 4,42% | - |
| 11.02.2026 | 1,13 | 1,13 | 1,12 | 1,13 | -1,31% | - |
| 06.02.2026 | 1,03 | 1,18 | 1,03 | 1,15 | -7,66% | 4.500,00 |
| 05.02.2026 | 1,41 | 1,48 | 1,22 | 1,24 | -14,78% | 1.000,00 |
| 04.02.2026 | 1,46 | 1,55 | 1,45 | 1,46 | -2,35% | - |
| 03.02.2026 | 1,62 | 1,66 | 1,44 | 1,49 | -9,42% | 2.500,00 |
| 02.02.2026 | 1,68 | 1,75 | 1,63 | 1,65 | -3,52% | - |
| 30.01.2026 | 1,70 | 1,76 | 1,68 | 1,71 | 1,49% | - |
| 29.01.2026 | 1,86 | 1,89 | 1,68 | 1,68 | -12,04% | - |
| 26.01.2026 | 1,93 | 2,01 | 1,91 | 1,91 | -4,02% | - |
| 23.01.2026 | 2,01 | 2,01 | 1,97 | 1,99 | -1,97% | - |
| 22.01.2026 | 2,02 | 2,17 | 1,79 | 2,03 | 0,74% | - |
| 21.01.2026 | 1,98 | 2,06 | 1,98 | 2,02 | -1,71% | - |
| 20.01.2026 | 2,12 | 2,16 | 2,02 | 2,05 | -6,82% | - |
| 16.01.2026 | 2,35 | 2,52 | 2,11 | 2,20 | -6,78% | - |
| 15.01.2026 | 2,56 | 2,63 | 2,36 | 2,36 | -4,07% | - |
| 14.01.2026 | 2,33 | 2,46 | 2,27 | 2,46 | 6,03% | - |
| 13.01.2026 | 2,29 | 2,41 | 2,26 | 2,32 | 7,91% | 3.000,00 |
| 12.01.2026 | 2,18 | 2,24 | 2,15 | 2,15 | -1,38% | - |
| 09.01.2026 | 2,19 | 2,31 | 2,17 | 2,18 | -1,36% | - |
| 08.01.2026 | 2,14 | 2,25 | 2,08 | 2,21 | 3,27% | - |
| 07.01.2026 | 2,27 | 2,28 | 2,13 | 2,14 | -4,04% | - |
| 06.01.2026 | 2,37 | 2,38 | 2,20 | 2,23 | 0,45% | 150,00 |
| 05.01.2026 | 2,23 | 2,34 | 2,18 | 2,22 | 8,82% | - |
| 02.01.2026 | 1,97 | 2,08 | 1,93 | 2,04 | -12,82% | - |
| 29.12.2025 | 2,08 | 2,37 | 2,04 | 2,34 | 15,27% | - |
| 23.12.2025 | 2,16 | 2,26 | 2,01 | 2,03 | -7,73% | - |
| 22.12.2025 | 2,40 | 2,49 | 2,20 | 2,20 | -0,90% | - |
| 19.12.2025 | 2,43 | 2,55 | 2,22 | 2,22 | -9,39% | - |
| 18.12.2025 | 2,47 | 2,47 | 2,43 | 2,45 | -8,92% | - |
| 17.12.2025 | 2,65 | 2,69 | 2,65 | 2,69 | 2,67% | - |
| 16.12.2025 | 2,22 | 2,67 | 2,18 | 2,62 | 9,62% | - |
| 15.12.2025 | 2,40 | 2,49 | 2,33 | 2,39 | -0,83% | - |
| 12.12.2025 | 2,42 | 2,80 | 2,26 | 2,41 | 12,09% | - |
| 11.12.2025 | 2,27 | 2,27 | 2,01 | 2,15 | -6,11% | 500,00 |
| 10.12.2025 | 2,37 | 2,43 | 2,21 | 2,29 | -2,14% | - |
| 09.12.2025 | 2,15 | 2,36 | 2,14 | 2,34 | 7,34% | - |
| 08.12.2025 | 2,14 | 2,29 | 2,11 | 2,18 | -4,39% | - |
| 05.12.2025 | 2,28 | 2,32 | 2,26 | 2,28 | 2,24% | - |
| 04.12.2025 | 2,26 | 2,29 | 2,16 | 2,23 | 3,72% | - |
| 03.12.2025 | 2,16 | 2,22 | 2,09 | 2,15 | -1,83% | - |
| 02.12.2025 | 2,05 | 2,22 | 2,02 | 2,19 | 2,82% | - |
| 01.12.2025 | 2,17 | 2,29 | 2,08 | 2,13 | -8,19% | - |
| 28.11.2025 | 2,24 | 2,41 | 2,19 | 2,32 | 2,65% | - |
| 26.11.2025 | 2,13 | 2,26 | 2,12 | 2,26 | 6,10% | - |