29,700€
-4,13%
Echtzeit-Aktienkurs SolarEdge Technologies, Inc.
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2025 | 35,24 | 35,89 | 32,90 | 33,06 | -5,83% | 356,00 |
| 05.11.2025 | 27,27 | 36,23 | 21,26 | 35,10 | 28,13% | 790,00 |
| 04.11.2025 | 27,72 | 28,42 | 27,15 | 27,40 | -3,93% | 138,00 |
| 03.11.2025 | 30,50 | 30,50 | 28,52 | 28,52 | -5,88% | 70,00 |
| 31.10.2025 | 30,29 | 30,30 | 30,29 | 30,30 | 1,24% | - |
| 30.10.2025 | 31,22 | 31,22 | 29,81 | 29,93 | -7,67% | 200,00 |
| 29.10.2025 | 32,22 | 32,41 | 32,22 | 32,41 | -0,60% | 52,00 |
| 28.10.2025 | 33,21 | 33,21 | 32,61 | 32,61 | -5,07% | 42,00 |
| 27.10.2025 | 34,48 | 35,01 | 34,01 | 34,35 | 5,91% | 369,00 |
| 24.10.2025 | 32,43 | 32,43 | 32,43 | 32,43 | 1,00% | - |
| 23.10.2025 | 32,11 | 32,11 | 32,11 | 32,11 | 3,60% | - |
| 22.10.2025 | 33,08 | 33,83 | 31,00 | 31,00 | -10,21% | 350,00 |
| 21.10.2025 | 34,07 | 34,52 | 34,07 | 34,52 | 8,20% | 55,00 |
| 20.10.2025 | 31,91 | 31,91 | 31,91 | 31,91 | 0,20% | - |
| 17.10.2025 | 33,83 | 33,83 | 31,84 | 31,84 | -8,43% | 140,00 |
| 16.10.2025 | 34,45 | 35,34 | 34,45 | 34,77 | 0,39% | 328,00 |
| 15.10.2025 | 32,34 | 34,88 | 32,34 | 34,64 | 6,93% | 3.405,00 |
| 14.10.2025 | 31,78 | 32,39 | 31,78 | 32,39 | 2,23% | 465,00 |
| 13.10.2025 | 30,46 | 31,69 | 30,46 | 31,69 | 5,58% | - |
| 10.10.2025 | 29,71 | 29,71 | 29,71 | 30,01 | -1,01% | 100,00 |
| 09.10.2025 | 30,51 | 30,51 | 34,01 | 30,32 | -1,91% | - |
| 07.10.2025 | 31,62 | 31,62 | 30,91 | 30,91 | -3,12% | - |
| 06.10.2025 | 31,00 | 31,90 | 31,00 | 31,90 | 3,96% | 20,00 |
| 03.10.2025 | 32,17 | 32,17 | 30,69 | 30,69 | -5,32% | 161,00 |
| 02.10.2025 | 32,74 | 33,57 | 32,41 | 32,41 | -0,99% | 86,00 |
| 01.10.2025 | 30,96 | 33,02 | 30,96 | 32,74 | 2,70% | 60,00 |
| 30.09.2025 | 31,88 | 31,88 | 31,88 | 31,88 | -8,04% | - |
| 29.09.2025 | 33,61 | 34,66 | 33,59 | 34,66 | 11,25% | 920,00 |
| 26.09.2025 | 31,89 | 31,89 | 31,16 | 31,16 | -3,49% | 400,00 |
| 25.09.2025 | 31,30 | 32,28 | 30,81 | 32,28 | 1,91% | 1.440,00 |
| 24.09.2025 | 30,41 | 31,68 | 30,41 | 31,68 | 4,16% | 1.169,00 |
| 23.09.2025 | 32,34 | 33,00 | 30,41 | 30,41 | -5,40% | 179,00 |
| 22.09.2025 | 29,97 | 32,15 | 29,97 | 32,15 | 4,98% | 1.841,00 |
| 19.09.2025 | 29,19 | 31,14 | 29,19 | 30,62 | 2,91% | 1.220,00 |
| 18.09.2025 | 28,88 | 29,76 | 28,88 | 29,76 | -0,18% | 410,00 |
| 17.09.2025 | 27,01 | 29,81 | 27,01 | 29,81 | 16,15% | 793,00 |
| 16.09.2025 | 25,67 | 25,67 | 25,67 | 25,67 | 4,82% | - |
| 15.09.2025 | 24,49 | 24,49 | 24,49 | 24,49 | -2,37% | - |
| 12.09.2025 | 25,08 | 25,08 | 25,08 | 25,08 | -0,73% | - |
| 11.09.2025 | 24,94 | 26,02 | 24,94 | 25,27 | -1,31% | 60,00 |
| 10.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,74% | - |
| 09.09.2025 | 28,01 | 28,01 | 25,26 | 25,79 | -8,55% | 775,00 |
| 08.09.2025 | 29,14 | 29,14 | 28,20 | 28,20 | -4,36% | - |
| 05.09.2025 | 29,83 | 30,01 | 28,34 | 29,49 | 4,39% | 2.670,00 |
| 03.09.2025 | 26,96 | 28,25 | 26,96 | 28,25 | -1,60% | - |
| 02.09.2025 | 28,71 | 28,71 | 28,71 | 28,71 | 0,00% | - |
| 01.09.2025 | 28,91 | 28,91 | 28,71 | 28,71 | 0,88% | - |
| 29.08.2025 | 28,46 | 28,46 | 28,46 | 28,46 | 0,65% | - |
| 28.08.2025 | 28,04 | 28,27 | 28,04 | 28,27 | -0,18% | 10,00 |
| 27.08.2025 | 27,86 | 28,32 | 27,86 | 28,32 | 2,55% | 35,00 |
| 25.08.2025 | 29,41 | 29,41 | 27,62 | 27,62 | -5,20% | 35,00 |
| 22.08.2025 | 25,80 | 29,13 | 25,76 | 29,13 | 7,06% | 1.075,00 |
| 21.08.2025 | 27,21 | 27,21 | 27,21 | 27,21 | -2,28% | - |
| 20.08.2025 | 27,01 | 28,07 | 27,01 | 27,85 | 2,75% | 1.204,00 |
| 19.08.2025 | 26,33 | 27,65 | 26,33 | 27,10 | 1,35% | 600,00 |
| 18.08.2025 | 26,01 | 26,74 | 26,01 | 26,74 | 6,75% | 207,00 |
| 16.08.2025 | 21,55 | 25,05 | 21,55 | 25,05 | 12,31% | 7,00 |
| 14.08.2025 | 22,40 | 23,10 | 21,95 | 22,31 | -0,87% | 165,00 |
| 13.08.2025 | 21,23 | 22,87 | 21,23 | 22,50 | 5,02% | 2.014,00 |
| 12.08.2025 | 21,43 | 21,43 | 21,43 | 21,43 | 0,68% | 4,00 |
| 08.08.2025 | 20,86 | 21,28 | 20,86 | 21,28 | 7,38% | - |
| 07.08.2025 | 22,39 | 25,05 | 19,82 | 19,82 | -10,29% | 1.293,00 |
| 06.08.2025 | 22,41 | 22,41 | 22,03 | 22,09 | -2,34% | 5,00 |
| 05.08.2025 | 22,12 | 22,62 | 22,12 | 22,62 | 2,45% | - |
| 04.08.2025 | 22,10 | 22,87 | 22,08 | 22,08 | -0,07% | 390,00 |
| 01.08.2025 | 22,23 | 22,23 | 21,72 | 22,10 | -0,90% | 778,00 |
| 31.07.2025 | 22,61 | 22,61 | 22,18 | 22,30 | -2,64% | 75,00 |
| 30.07.2025 | 21,65 | 24,23 | 21,65 | 22,90 | 4,93% | 700,00 |
| 29.07.2025 | 23,15 | 23,45 | 21,83 | 21,83 | -5,44% | 470,00 |
| 28.07.2025 | 23,50 | 24,01 | 23,08 | 23,08 | -0,32% | 800,00 |
| 25.07.2025 | 24,26 | 24,26 | 23,06 | 23,16 | -2,81% | 450,00 |
| 24.07.2025 | 24,90 | 24,94 | 23,83 | 23,83 | -10,08% | 13,00 |
| 23.07.2025 | 26,40 | 26,99 | 26,40 | 26,50 | -2,57% | 30,00 |
| 22.07.2025 | 24,71 | 27,38 | 24,71 | 27,20 | 9,13% | 496,00 |
| 21.07.2025 | 22,65 | 24,92 | 22,65 | 24,92 | 14,44% | 1.596,00 |
| 18.07.2025 | 21,78 | 21,78 | 21,78 | 21,78 | 0,51% | 3,00 |
| 17.07.2025 | 21,23 | 21,74 | 21,23 | 21,67 | 1,38% | 141,00 |
| 16.07.2025 | 23,20 | 23,20 | 20,95 | 21,37 | -8,69% | 300,00 |
| 15.07.2025 | 22,50 | 23,98 | 22,23 | 23,41 | 2,05% | 3.606,00 |
| 14.07.2025 | 21,52 | 23,05 | 21,52 | 22,94 | -1,59% | 2.070,00 |
| 11.07.2025 | 23,31 | 23,31 | 23,31 | 23,31 | 2,87% | - |
| 10.07.2025 | 22,66 | 22,66 | 22,66 | 22,66 | -2,03% | - |
| 09.07.2025 | 21,63 | 23,35 | 21,63 | 23,13 | 3,54% | 1.196,00 |
| 08.07.2025 | 22,41 | 22,41 | 21,61 | 22,34 | -1,17% | 822,00 |
| 04.07.2025 | 23,02 | 23,03 | 22,60 | 22,60 | 3,43% | 1.793,00 |