42,305€
-5,16%
Echtzeit-Aktienkurs SolarEdge Technologies
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 43,85 | 45,47 | 41,50 | 42,31 | -5,46% | 5.212,00 |
| 01.04.2026 | 44,25 | 46,15 | 43,38 | 44,75 | 1,34% | 2.544,00 |
| 31.03.2026 | 41,61 | 44,92 | 41,44 | 44,16 | 7,05% | 5.680,00 |
| 30.03.2026 | 45,25 | 45,91 | 40,03 | 41,25 | -8,06% | 390,00 |
| 27.03.2026 | 43,66 | 45,30 | 42,46 | 44,87 | 2,55% | 13.234,00 |
| 26.03.2026 | 44,04 | 45,88 | 43,25 | 43,75 | -1,51% | 29.043,00 |
| 25.03.2026 | 41,91 | 45,07 | 40,17 | 44,42 | 7,53% | 17.260,00 |
| 24.03.2026 | 40,34 | 42,94 | 39,96 | 41,31 | 2,58% | 35.953,00 |
| 23.03.2026 | 44,30 | 46,32 | 39,83 | 40,27 | -9,94% | 6.270,00 |
| 20.03.2026 | 39,34 | 46,10 | 38,66 | 44,71 | 13,33% | 3.697,00 |
| 19.03.2026 | 39,05 | 40,43 | 37,30 | 39,45 | 0,74% | 2.860,00 |
| 18.03.2026 | 37,30 | 39,58 | 36,55 | 39,17 | 5,59% | 7.300,00 |
| 17.03.2026 | 35,02 | 37,17 | 34,78 | 37,09 | 5,36% | 18.788,00 |
| 16.03.2026 | 33,02 | 35,55 | 32,60 | 35,21 | 7,81% | 10.280,00 |
| 13.03.2026 | 30,77 | 33,10 | 30,68 | 32,66 | 7,02% | 2.615,00 |
| 12.03.2026 | 31,07 | 31,29 | 30,24 | 30,52 | -1,16% | - |
| 11.03.2026 | 32,00 | 33,57 | 30,78 | 30,87 | -5,52% | 675,00 |
| 10.03.2026 | 29,59 | 32,91 | 29,58 | 32,68 | 10,43% | 2.890,00 |
| 09.03.2026 | 28,70 | 29,89 | 27,27 | 29,59 | 2,79% | 11.112,00 |
| 06.03.2026 | 30,95 | 31,07 | 28,55 | 28,79 | -5,19% | 2.750,00 |
| 05.03.2026 | 32,65 | 33,25 | 29,83 | 30,37 | -6,82% | 3.926,00 |
| 04.03.2026 | 32,12 | 33,54 | 31,90 | 32,59 | 0,26% | 12.300,00 |
| 03.03.2026 | 34,07 | 34,40 | 32,34 | 32,50 | -6,39% | 13.070,00 |
| 02.03.2026 | 29,30 | 35,07 | 28,78 | 34,72 | 15,88% | 6.026,00 |
| 27.02.2026 | 33,91 | 34,50 | 28,75 | 29,96 | -12,43% | 6.040,00 |
| 26.02.2026 | 36,07 | 36,10 | 33,50 | 34,22 | -4,81% | 4.329,00 |
| 25.02.2026 | 36,03 | 37,65 | 35,50 | 35,95 | -1,69% | 9.485,00 |
| 24.02.2026 | 33,35 | 36,70 | 33,00 | 36,56 | 9,40% | 8.287,00 |
| 23.02.2026 | 31,64 | 33,71 | 31,18 | 33,42 | 4,01% | 17.989,00 |
| 20.02.2026 | 29,68 | 33,64 | 29,16 | 32,13 | 8,18% | 5.000,00 |
| 19.02.2026 | 29,72 | 29,82 | 27,50 | 29,70 | -0,35% | 9.054,00 |
| 18.02.2026 | 31,70 | 36,57 | 28,57 | 29,81 | -4,90% | 10.448,00 |
| 17.02.2026 | 30,35 | 31,73 | 28,95 | 31,34 | 3,09% | 9.353,00 |
| 16.02.2026 | 30,09 | 30,54 | 29,88 | 30,41 | 1,44% | 4.008,00 |
| 13.02.2026 | 29,15 | 30,40 | 28,63 | 29,97 | 3,66% | 3.684,00 |
| 12.02.2026 | 31,11 | 31,43 | 28,32 | 28,92 | -5,54% | 13.994,00 |
| 11.02.2026 | 30,94 | 31,76 | 29,13 | 30,61 | -1,09% | 1.890,00 |
| 10.02.2026 | 30,88 | 31,79 | 29,96 | 30,95 | 0,24% | - |
| 09.02.2026 | 30,49 | 31,16 | 29,55 | 30,88 | 1,67% | 3.500,00 |
| 06.02.2026 | 28,00 | 30,86 | 27,59 | 30,37 | 7,82% | 164,00 |
| 05.02.2026 | 30,00 | 30,01 | 27,19 | 28,17 | -5,15% | 220,00 |
| 04.02.2026 | 27,37 | 31,59 | 27,37 | 29,69 | 13,59% | 24.701,00 |
| 03.02.2026 | 26,08 | 27,35 | 24,97 | 26,14 | 0,53% | 4.830,00 |
| 02.02.2026 | 25,45 | 26,39 | 25,23 | 26,00 | -0,46% | 7.988,00 |
| 30.01.2026 | 28,16 | 28,40 | 25,99 | 26,12 | -8,21% | 28.196,00 |
| 29.01.2026 | 29,97 | 30,08 | 27,39 | 28,46 | -5,05% | 2.874,00 |
| 28.01.2026 | 29,45 | 30,43 | 29,14 | 29,97 | 3,61% | 17.994,00 |
| 27.01.2026 | 29,20 | 30,19 | 28,36 | 28,93 | -0,13% | - |
| 26.01.2026 | 29,11 | 29,73 | 28,44 | 28,97 | -1,03% | 4.370,00 |
| 23.01.2026 | 29,68 | 30,57 | 29,16 | 29,27 | -0,54% | 2.921,00 |
| 22.01.2026 | 28,62 | 30,30 | 28,59 | 29,43 | 3,06% | 1.100,00 |
| 21.01.2026 | 27,58 | 28,62 | 26,92 | 28,56 | 2,96% | 1.810,00 |
| 20.01.2026 | 27,98 | 28,50 | 26,99 | 27,74 | -1,30% | 10.462,00 |
| 19.01.2026 | 28,92 | 28,92 | 28,00 | 28,10 | -3,93% | 480,00 |
| 16.01.2026 | 29,42 | 29,84 | 28,03 | 29,25 | 0,28% | 7.688,00 |
| 15.01.2026 | 29,92 | 30,45 | 29,08 | 29,17 | -2,40% | 13.032,00 |
| 14.01.2026 | 29,32 | 30,02 | 28,87 | 29,88 | 1,45% | 2.258,00 |
| 13.01.2026 | 30,32 | 31,23 | 28,54 | 29,46 | -2,82% | 6.955,00 |
| 12.01.2026 | 27,85 | 31,58 | 27,56 | 30,31 | 7,94% | - |
| 09.01.2026 | 26,01 | 29,11 | 25,97 | 28,08 | 8,12% | 5.140,00 |
| 08.01.2026 | 25,81 | 27,29 | 25,67 | 25,97 | -0,62% | 11.700,00 |
| 07.01.2026 | 26,29 | 27,00 | 25,71 | 26,13 | -0,41% | 9.029,00 |
| 06.01.2026 | 26,83 | 27,45 | 25,97 | 26,24 | -1,74% | 84,00 |
| 05.01.2026 | 27,05 | 28,50 | 26,29 | 26,71 | 0,38% | 2.974,00 |
| 02.01.2026 | 24,88 | 27,06 | 24,80 | 26,61 | 8,06% | 1.804,00 |
| 30.12.2025 | 24,83 | 25,10 | 24,58 | 24,62 | -3,72% | 205,00 |
| 29.12.2025 | 25,85 | 26,22 | 24,61 | 25,57 | -1,97% | 15,00 |
| 23.12.2025 | 26,58 | 26,66 | 25,54 | 26,09 | -0,32% | 3,00 |
| 22.12.2025 | 24,93 | 27,13 | 24,93 | 26,17 | 5,57% | 4.200,00 |
| 19.12.2025 | 24,46 | 25,04 | 24,15 | 24,79 | -0,48% | 5,00 |
| 18.12.2025 | 24,81 | 26,15 | 24,14 | 24,91 | -1,93% | 253,00 |
| 17.12.2025 | 25,12 | 26,26 | 24,41 | 25,40 | 2,85% | 50,00 |
| 16.12.2025 | 24,35 | 26,00 | 24,35 | 24,70 | -1,10% | 411,00 |
| 15.12.2025 | 25,35 | 25,87 | 24,13 | 24,97 | -1,51% | 390,00 |
| 12.12.2025 | 27,33 | 27,33 | 24,90 | 25,35 | -6,36% | - |
| 11.12.2025 | 26,41 | 27,48 | 25,85 | 27,08 | -0,57% | 740,00 |
| 10.12.2025 | 26,16 | 28,14 | 25,95 | 27,23 | 4,65% | - |
| 09.12.2025 | 26,15 | 27,66 | 25,57 | 26,02 | 0,74% | - |
| 08.12.2025 | 25,58 | 26,36 | 25,06 | 25,83 | 0,96% | 435,00 |
| 05.12.2025 | 27,54 | 27,70 | 25,26 | 25,59 | -6,90% | 410,00 |
| 04.12.2025 | 27,16 | 27,91 | 26,62 | 27,48 | 1,33% | 485,00 |
| 03.12.2025 | 28,01 | 28,31 | 26,69 | 27,12 | -4,08% | 722,00 |
| 02.12.2025 | 28,40 | 28,91 | 27,72 | 28,28 | -0,81% | 400,00 |
| 01.12.2025 | 30,95 | 31,13 | 27,71 | 28,51 | -9,39% | 390,00 |
| 28.11.2025 | 30,53 | 31,91 | 30,52 | 31,46 | 3,34% | - |
| 27.11.2025 | 30,31 | 30,85 | 29,65 | 30,44 | -1,73% | - |
| 26.11.2025 | 30,31 | 31,11 | 29,59 | 30,98 | 2,38% | - |
| 25.11.2025 | 29,72 | 31,04 | 28,85 | 30,26 | 1,89% | 500,00 |
| 24.11.2025 | 30,17 | 31,40 | 29,57 | 29,70 | -2,22% | 1.074,00 |
| 21.11.2025 | 28,72 | 30,73 | 27,52 | 30,38 | -5,06% | 50,00 |
| 20.11.2025 | 30,27 | 32,16 | 28,48 | 32,00 | 9,37% | 140,00 |
| 19.11.2025 | 30,08 | 31,28 | 28,76 | 29,26 | -3,73% | - |
| 18.11.2025 | 28,65 | 31,92 | 28,44 | 30,39 | 4,90% | - |
| 17.11.2025 | 32,15 | 32,16 | 28,47 | 28,97 | -7,34% | 970,00 |
| 14.11.2025 | 31,31 | 32,59 | 29,58 | 31,27 | 1,21% | - |
| 13.11.2025 | 36,90 | 37,04 | 30,75 | 30,89 | -16,75% | 590,00 |
| 12.11.2025 | 38,83 | 39,54 | 36,50 | 37,11 | -2,70% | - |
| 11.11.2025 | 39,58 | 40,22 | 37,14 | 38,14 | -5,15% | 524,00 |
| 10.11.2025 | 35,28 | 42,01 | 35,08 | 40,21 | 18,17% | 124,00 |
| 07.11.2025 | 33,96 | 34,49 | 31,32 | 34,02 | 2,93% | - |