33,353€
1,89%
Echtzeit-Aktienkurs SolarEdge Technologies, Inc.
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 33,09 | 33,36 | 32,72 | 33,36 | 1,90% | 43,00 |
| 01.10.2025 | 31,32 | 33,62 | 30,96 | 32,74 | 3,69% | 120,00 |
| 30.09.2025 | 32,23 | 32,52 | 30,72 | 31,57 | -8,92% | - |
| 29.09.2025 | 33,85 | 35,23 | 32,11 | 34,66 | 11,25% | 920,00 |
| 26.09.2025 | 32,27 | 33,81 | 31,15 | 31,16 | -3,49% | 400,00 |
| 25.09.2025 | 31,66 | 32,52 | 30,40 | 32,28 | 1,91% | 1.940,00 |
| 24.09.2025 | 30,73 | 32,22 | 30,45 | 31,68 | 4,16% | 2.338,00 |
| 23.09.2025 | 32,69 | 33,22 | 30,26 | 30,41 | -5,40% | 214,00 |
| 22.09.2025 | 30,29 | 32,75 | 29,44 | 32,15 | 4,98% | 1.841,00 |
| 19.09.2025 | 29,53 | 31,06 | 28,96 | 30,62 | 2,91% | 1.220,00 |
| 18.09.2025 | 29,22 | 30,08 | 28,00 | 29,76 | -0,18% | 410,00 |
| 17.09.2025 | 27,70 | 30,02 | 27,45 | 29,81 | 7,44% | 793,00 |
| 16.09.2025 | 25,99 | 27,76 | 25,82 | 27,75 | 6,99% | - |
| 15.09.2025 | 24,78 | 26,33 | 24,63 | 25,93 | 5,12% | - |
| 12.09.2025 | 25,38 | 25,65 | 24,43 | 24,67 | -5,58% | - |
| 11.09.2025 | 25,26 | 26,23 | 25,03 | 26,13 | 0,92% | 9,00 |
| 10.09.2025 | 25,93 | 26,06 | 25,68 | 25,89 | 0,38% | - |
| 09.09.2025 | 28,05 | 28,74 | 24,48 | 25,79 | -8,55% | 975,00 |
| 08.09.2025 | 29,47 | 29,53 | 27,08 | 28,20 | -4,36% | - |
| 05.09.2025 | 29,47 | 30,41 | 27,90 | 29,49 | 0,95% | 5.070,00 |
| 04.09.2025 | 28,61 | 29,56 | 27,69 | 29,21 | 3,41% | - |
| 03.09.2025 | 27,26 | 29,07 | 26,78 | 28,25 | 4,15% | - |
| 02.09.2025 | 28,66 | 28,70 | 26,50 | 27,12 | -5,52% | - |
| 01.09.2025 | 29,08 | 29,11 | 28,71 | 28,71 | -0,71% | - |
| 29.08.2025 | 28,65 | 29,74 | 28,13 | 28,91 | 2,26% | - |
| 28.08.2025 | 28,37 | 29,18 | 28,06 | 28,27 | -0,18% | 10,00 |
| 27.08.2025 | 27,80 | 28,74 | 27,56 | 28,32 | 3,53% | 70,00 |
| 26.08.2025 | 27,59 | 28,94 | 27,31 | 27,36 | -0,69% | - |
| 25.08.2025 | 29,65 | 29,82 | 27,07 | 27,55 | -5,99% | 70,00 |
| 22.08.2025 | 26,10 | 29,31 | 25,86 | 29,30 | 12,48% | 1.575,00 |
| 21.08.2025 | 27,27 | 27,29 | 25,36 | 26,05 | -5,33% | - |
| 20.08.2025 | 27,23 | 28,16 | 26,60 | 27,52 | 0,15% | 1.208,00 |
| 19.08.2025 | 26,66 | 27,92 | 26,17 | 27,47 | 2,95% | 1.000,00 |
| 18.08.2025 | 26,21 | 28,48 | 25,29 | 26,69 | 3,91% | 214,00 |
| 15.08.2025 | 21,80 | 27,83 | 21,48 | 25,68 | 16,46% | 7,00 |
| 14.08.2025 | 22,66 | 22,90 | 20,96 | 22,05 | -2,53% | 165,00 |
| 13.08.2025 | 21,41 | 22,98 | 21,17 | 22,62 | 5,25% | 2.014,00 |
| 12.08.2025 | 21,46 | 21,81 | 20,83 | 21,50 | 0,12% | 4,00 |
| 11.08.2025 | 21,62 | 22,66 | 20,70 | 21,47 | 0,19% | - |
| 08.08.2025 | 21,10 | 22,52 | 20,91 | 21,43 | 2,31% | - |
| 07.08.2025 | 22,67 | 25,30 | 19,83 | 20,95 | -5,42% | 1.293,00 |
| 06.08.2025 | 22,67 | 23,20 | 21,49 | 22,15 | -1,95% | 15,00 |
| 05.08.2025 | 22,39 | 23,13 | 21,76 | 22,59 | 1,98% | - |
| 04.08.2025 | 22,60 | 23,25 | 22,05 | 22,15 | 0,29% | 690,00 |
| 01.08.2025 | 22,50 | 22,79 | 21,16 | 22,09 | -1,85% | 796,00 |
| 31.07.2025 | 23,00 | 23,45 | 21,72 | 22,50 | -0,42% | 75,00 |
| 30.07.2025 | 21,89 | 24,48 | 21,33 | 22,60 | 4,52% | 800,00 |
| 29.07.2025 | 23,45 | 23,91 | 21,46 | 21,62 | -7,39% | 670,00 |
| 28.07.2025 | 24,61 | 25,70 | 22,85 | 23,35 | 0,74% | 1.600,00 |
| 25.07.2025 | 24,46 | 24,69 | 22,78 | 23,17 | -4,34% | 900,00 |
| 24.07.2025 | 25,19 | 25,53 | 23,46 | 24,23 | -1,84% | 13,00 |
| 23.07.2025 | 27,10 | 27,45 | 24,35 | 24,68 | -8,94% | 30,00 |
| 22.07.2025 | 24,95 | 27,61 | 23,64 | 27,10 | 9,88% | 522,00 |
| 21.07.2025 | 22,92 | 25,76 | 22,80 | 24,67 | 7,68% | 1.761,00 |
| 18.07.2025 | 22,09 | 23,47 | 21,69 | 22,91 | 5,16% | 3,00 |
| 17.07.2025 | 21,52 | 22,92 | 21,23 | 21,78 | 1,53% | 141,00 |
| 16.07.2025 | 23,47 | 23,72 | 20,89 | 21,46 | -9,08% | 600,00 |
| 15.07.2025 | 22,68 | 24,44 | 22,31 | 23,60 | 3,08% | 5.806,00 |
| 14.07.2025 | 21,62 | 23,31 | 21,62 | 22,89 | 4,46% | 2.090,00 |
| 11.07.2025 | 23,49 | 23,60 | 21,58 | 21,92 | -6,90% | - |
| 10.07.2025 | 23,01 | 23,94 | 22,76 | 23,54 | 1,86% | - |
| 09.07.2025 | 21,63 | 23,52 | 21,55 | 23,11 | 3,60% | 812,00 |
| 08.07.2025 | 22,68 | 22,68 | 20,48 | 22,31 | -1,08% | 823,00 |
| 07.07.2025 | 22,44 | 23,38 | 22,34 | 22,55 | 0,95% | 2.555,00 |
| 04.07.2025 | 23,01 | 23,13 | 22,25 | 22,34 | -3,42% | 1.793,00 |
| 03.07.2025 | 20,03 | 23,48 | 19,89 | 23,13 | 15,73% | 1.012,00 |
| 02.07.2025 | 18,63 | 20,17 | 18,52 | 19,98 | 7,62% | 510,00 |
| 01.07.2025 | 17,41 | 19,37 | 16,81 | 18,57 | 7,30% | - |
| 30.06.2025 | 16,23 | 18,30 | 15,51 | 17,31 | 2,34% | 97,00 |
| 27.06.2025 | 17,12 | 17,48 | 16,33 | 16,91 | -1,39% | 2.000,00 |
| 26.06.2025 | 16,41 | 18,07 | 16,12 | 17,15 | 4,72% | 660,00 |
| 25.06.2025 | 16,39 | 16,94 | 15,72 | 16,38 | 0,65% | - |
| 24.06.2025 | 14,37 | 16,62 | 13,99 | 16,27 | 17,33% | 100,00 |
| 23.06.2025 | 13,95 | 14,87 | 13,68 | 13,87 | -3,31% | - |
| 20.06.2025 | 14,50 | 15,46 | 14,33 | 14,34 | -1,21% | - |
| 19.06.2025 | 14,71 | 14,71 | 14,30 | 14,52 | -1,90% | 180,00 |
| 18.06.2025 | 14,18 | 15,35 | 13,81 | 14,80 | 6,58% | 200,00 |
| 17.06.2025 | 16,43 | 17,20 | 11,92 | 13,88 | -33,02% | 7.288,00 |
| 16.06.2025 | 20,28 | 21,14 | 19,40 | 20,73 | 2,73% | 270,00 |
| 13.06.2025 | 17,10 | 21,33 | 17,10 | 20,18 | 11,19% | 200,00 |
| 12.06.2025 | 17,87 | 18,28 | 17,33 | 18,15 | 0,03% | - |
| 11.06.2025 | 18,22 | 18,85 | 17,77 | 18,14 | -0,87% | 400,00 |
| 10.06.2025 | 16,63 | 18,63 | 16,40 | 18,30 | 11,43% | 228,00 |
| 09.06.2025 | 15,91 | 17,03 | 15,86 | 16,43 | 2,91% | 300,00 |
| 06.06.2025 | 15,40 | 16,11 | 15,34 | 15,96 | 3,13% | - |
| 05.06.2025 | 15,33 | 15,96 | 14,95 | 15,48 | 1,08% | - |
| 04.06.2025 | 15,88 | 16,13 | 15,31 | 15,31 | -3,75% | 260,00 |
| 03.06.2025 | 15,03 | 16,24 | 14,37 | 15,91 | 6,41% | 850,00 |
| 02.06.2025 | 15,72 | 15,89 | 14,79 | 14,95 | -4,83% | - |
| 30.05.2025 | 14,57 | 15,96 | 14,40 | 15,71 | 7,58% | - |
| 29.05.2025 | 15,55 | 15,62 | 14,50 | 14,60 | -2,59% | - |
| 28.05.2025 | 15,15 | 15,31 | 14,80 | 14,99 | -1,37% | 24,00 |
| 27.05.2025 | 14,50 | 15,39 | 14,20 | 15,20 | 4,45% | 700,00 |
| 26.05.2025 | 14,75 | 14,76 | 14,46 | 14,55 | -1,08% | - |
| 23.05.2025 | 13,20 | 14,96 | 12,92 | 14,71 | 11,04% | 220,00 |
| 22.05.2025 | 17,52 | 17,55 | 12,85 | 13,25 | -24,39% | 1.340,00 |
| 21.05.2025 | 18,30 | 18,48 | 17,10 | 17,52 | -4,24% | 1.060,00 |
| 20.05.2025 | 18,33 | 19,72 | 17,85 | 18,30 | -0,89% | 320,00 |
| 19.05.2025 | 18,92 | 19,18 | 18,07 | 18,46 | -6,47% | 1.000,00 |
| 16.05.2025 | 18,36 | 20,22 | 17,63 | 19,74 | 5,95% | 980,00 |