17,482€
4,71%
Echtzeit-Aktienkurs SolarEdge Technologies, Inc.
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 17,28 | 18,48 | 16,28 | 16,84 | -2,74% | 55,00 |
| 20.02.2025 | 18,63 | 18,82 | 16,37 | 17,31 | -8,03% | 4.052,00 |
| 19.02.2025 | 16,13 | 22,72 | 14,80 | 18,83 | 16,14% | 775,00 |
| 18.02.2025 | 15,39 | 16,45 | 15,34 | 16,21 | 3,73% | 890,00 |
| 17.02.2025 | 15,45 | 15,70 | 15,21 | 15,63 | 0,25% | 1.576,00 |
| 14.02.2025 | 14,27 | 15,65 | 14,15 | 15,59 | 9,78% | 381,00 |
| 13.02.2025 | 12,81 | 14,47 | 12,80 | 14,20 | 10,91% | - |
| 12.02.2025 | 12,96 | 13,36 | 12,51 | 12,80 | -0,81% | - |
| 11.02.2025 | 13,68 | 13,75 | 12,84 | 12,91 | -6,36% | - |
| 10.02.2025 | 13,75 | 14,16 | 13,25 | 13,78 | -0,36% | 204,00 |
| 07.02.2025 | 14,09 | 14,85 | 13,50 | 13,83 | -2,47% | 1.334,00 |
| 06.02.2025 | 13,80 | 14,48 | 13,72 | 14,18 | 2,99% | 4.240,00 |
| 05.02.2025 | 13,68 | 14,06 | 13,12 | 13,77 | 2,93% | - |
| 04.02.2025 | 13,15 | 13,97 | 12,84 | 13,38 | 3,13% | 145,00 |
| 03.02.2025 | 12,50 | 13,54 | 11,98 | 12,97 | 2,81% | - |
| 31.01.2025 | 12,79 | 13,23 | 12,48 | 12,62 | -1,30% | - |
| 30.01.2025 | 12,60 | 12,97 | 12,48 | 12,78 | 2,66% | - |
| 29.01.2025 | 13,06 | 13,28 | 12,43 | 12,45 | -3,24% | 100,00 |
| 28.01.2025 | 13,59 | 13,79 | 12,81 | 12,87 | -4,47% | 179,00 |
| 27.01.2025 | 13,69 | 14,29 | 13,24 | 13,47 | -3,59% | 172,00 |
| 24.01.2025 | 12,97 | 14,46 | 12,84 | 13,97 | 7,24% | 182,00 |
| 23.01.2025 | 12,44 | 13,05 | 11,96 | 13,03 | 3,92% | - |
| 22.01.2025 | 13,34 | 13,34 | 12,35 | 12,54 | -4,60% | 680,00 |
| 21.01.2025 | 13,50 | 13,75 | 12,79 | 13,14 | -4,07% | 2.970,00 |
| 20.01.2025 | 13,53 | 14,01 | 13,51 | 13,70 | 1,24% | - |
| 17.01.2025 | 13,83 | 14,37 | 13,40 | 13,53 | -1,89% | 882,00 |
| 16.01.2025 | 14,23 | 14,68 | 13,67 | 13,79 | -2,11% | 159,00 |
| 15.01.2025 | 13,96 | 15,09 | 13,74 | 14,09 | 1,89% | - |
| 14.01.2025 | 14,33 | 14,90 | 13,63 | 13,83 | -2,37% | 130,00 |
| 13.01.2025 | 14,24 | 14,39 | 13,23 | 14,16 | -1,33% | 830,00 |
| 10.01.2025 | 14,55 | 14,99 | 13,65 | 14,35 | -2,58% | 375,00 |
| 09.01.2025 | 14,63 | 15,40 | 14,50 | 14,73 | 1,22% | 2.500,00 |
| 08.01.2025 | 17,11 | 17,75 | 14,50 | 14,56 | -14,56% | 2.162,00 |
| 07.01.2025 | 15,80 | 17,93 | 15,80 | 17,04 | 8,63% | 2.445,00 |
| 06.01.2025 | 14,82 | 18,28 | 14,82 | 15,68 | 5,74% | 1.162,00 |
| 03.01.2025 | 14,46 | 15,02 | 14,05 | 14,83 | 2,86% | - |
| 02.01.2025 | 13,17 | 15,05 | 13,10 | 14,42 | 11,17% | 92,00 |
| 30.12.2024 | 13,13 | 13,28 | 12,93 | 12,97 | -1,98% | - |
| 27.12.2024 | 13,98 | 14,10 | 13,07 | 13,23 | -7,41% | 420,00 |
| 23.12.2024 | 14,74 | 14,82 | 13,92 | 14,29 | 0,87% | 365,00 |
| 20.12.2024 | 12,73 | 14,97 | 11,98 | 14,17 | 11,79% | 2.962,00 |
| 19.12.2024 | 13,55 | 13,92 | 12,56 | 12,67 | -5,05% | 2.304,00 |
| 18.12.2024 | 13,84 | 15,21 | 13,24 | 13,35 | -2,51% | 2.000,00 |
| 17.12.2024 | 12,89 | 14,72 | 12,75 | 13,69 | 16,88% | 1.860,00 |
| 16.12.2024 | 12,73 | 12,73 | 11,70 | 11,71 | -7,89% | 1.750,00 |
| 13.12.2024 | 12,73 | 13,06 | 12,40 | 12,72 | 0,24% | 200,00 |
| 12.12.2024 | 13,69 | 14,07 | 12,63 | 12,69 | -7,71% | - |
| 11.12.2024 | 13,40 | 14,16 | 12,97 | 13,75 | 2,64% | - |
| 10.12.2024 | 13,68 | 13,84 | 13,00 | 13,40 | -0,90% | 600,00 |
| 09.12.2024 | 12,06 | 14,57 | 12,06 | 13,52 | 11,85% | 332,00 |
| 06.12.2024 | 11,91 | 12,37 | 11,62 | 12,08 | 1,64% | 2.200,00 |
| 05.12.2024 | 13,33 | 13,62 | 11,78 | 11,89 | -11,14% | 873,00 |
| 04.12.2024 | 14,03 | 14,12 | 13,19 | 13,38 | -4,16% | 100,00 |
| 03.12.2024 | 15,20 | 15,31 | 13,90 | 13,96 | -7,73% | - |
| 02.12.2024 | 14,86 | 15,32 | 14,14 | 15,13 | 2,38% | - |
| 29.11.2024 | 14,44 | 15,16 | 13,72 | 14,78 | 2,42% | 500,00 |
| 28.11.2024 | 14,15 | 14,90 | 14,15 | 14,43 | 2,63% | 1.400,00 |
| 27.11.2024 | 13,15 | 15,17 | 13,04 | 14,06 | 7,56% | 40,00 |
| 26.11.2024 | 13,15 | 13,49 | 12,50 | 13,07 | -0,37% | 105,00 |
| 25.11.2024 | 11,48 | 13,51 | 11,34 | 13,12 | 15,25% | 50,00 |
| 22.11.2024 | 10,33 | 11,62 | 10,01 | 11,38 | 11,11% | 457,00 |
| 21.11.2024 | 10,27 | 10,68 | 10,02 | 10,25 | -0,72% | - |
| 20.11.2024 | 9,91 | 10,87 | 9,76 | 10,32 | 4,46% | 2.470,00 |
| 19.11.2024 | 10,39 | 10,40 | 9,70 | 9,88 | -3,53% | 4,00 |
| 18.11.2024 | 10,39 | 10,86 | 9,87 | 10,24 | 2,01% | 204,00 |
| 15.11.2024 | 12,05 | 12,30 | 10,03 | 10,04 | -17,73% | 30,00 |
| 14.11.2024 | 11,43 | 12,77 | 11,05 | 12,20 | 6,62% | 622,00 |
| 13.11.2024 | 11,52 | 11,98 | 10,43 | 11,44 | -0,57% | - |
| 12.11.2024 | 12,83 | 12,83 | 11,41 | 11,51 | -10,39% | 610,00 |
| 11.11.2024 | 12,58 | 13,03 | 12,00 | 12,84 | 1,58% | 80,00 |
| 08.11.2024 | 13,76 | 14,05 | 12,33 | 12,64 | -8,21% | 32,00 |
| 07.11.2024 | 10,75 | 14,29 | 10,65 | 13,77 | 0,83% | 5.192,00 |
| 06.11.2024 | 16,00 | 16,55 | 13,52 | 13,66 | -20,51% | 2.110,00 |
| 05.11.2024 | 17,40 | 17,60 | 16,26 | 17,19 | 2,16% | 6,00 |
| 04.11.2024 | 16,17 | 17,54 | 16,15 | 16,82 | 3,18% | - |
| 01.11.2024 | 15,74 | 16,67 | 15,59 | 16,30 | 3,80% | 60,00 |
| 31.10.2024 | 15,64 | 15,85 | 15,12 | 15,71 | 1,07% | 600,00 |
| 30.10.2024 | 15,47 | 16,11 | 15,24 | 15,54 | 0,59% | - |
| 29.10.2024 | 16,13 | 16,34 | 15,24 | 15,45 | -4,13% | 32,00 |
| 28.10.2024 | 14,94 | 16,17 | 14,91 | 16,11 | 7,99% | 909,00 |
| 25.10.2024 | 14,12 | 15,02 | 14,00 | 14,92 | 5,89% | 210,00 |
| 24.10.2024 | 14,01 | 14,21 | 13,72 | 14,09 | 1,70% | 130,00 |
| 23.10.2024 | 15,47 | 15,80 | 13,82 | 13,86 | -14,94% | 241,00 |
| 22.10.2024 | 15,80 | 16,33 | 15,35 | 16,29 | 3,61% | - |
| 21.10.2024 | 15,83 | 16,19 | 15,23 | 15,72 | -1,28% | 285,00 |
| 18.10.2024 | 16,46 | 16,93 | 15,90 | 15,93 | -3,84% | - |
| 17.10.2024 | 17,16 | 17,42 | 15,65 | 16,56 | -3,18% | 178,00 |
| 16.10.2024 | 16,65 | 17,33 | 16,60 | 17,11 | 2,30% | 128,00 |
| 15.10.2024 | 17,41 | 17,41 | 16,38 | 16,72 | -3,25% | 190,00 |
| 14.10.2024 | 17,70 | 18,05 | 17,05 | 17,28 | -2,95% | 142,00 |
| 11.10.2024 | 16,55 | 18,05 | 16,47 | 17,81 | 7,08% | 98,00 |
| 10.10.2024 | 17,32 | 17,50 | 16,33 | 16,63 | -4,27% | 706,00 |
| 09.10.2024 | 17,34 | 17,61 | 16,65 | 17,37 | 2,68% | 630,00 |
| 08.10.2024 | 18,44 | 18,63 | 16,79 | 16,92 | -8,98% | - |
| 07.10.2024 | 18,30 | 18,95 | 17,84 | 18,59 | 1,39% | 160,00 |
| 04.10.2024 | 18,54 | 19,29 | 18,04 | 18,34 | -0,36% | 99,00 |
| 03.10.2024 | 19,73 | 19,75 | 18,32 | 18,40 | -5,96% | 20,00 |
| 02.10.2024 | 19,68 | 20,11 | 18,89 | 19,57 | -1,69% | 616,00 |
| 01.10.2024 | 20,55 | 20,83 | 19,31 | 19,91 | -3,32% | 988,00 |
| 30.09.2024 | 20,80 | 21,12 | 20,13 | 20,59 | -0,44% | 788,00 |