16,200€
8,83%
Echtzeit-Aktienkurs SolarEdge Technologies
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 15,86 | 18,71 | 15,70 | 18,63 | 16,20% | 2.535,00 |
| 14.05.2025 | 16,27 | 16,75 | 15,24 | 16,03 | -1,08% | 120,00 |
| 13.05.2025 | 17,16 | 18,20 | 16,13 | 16,21 | -6,16% | 1.035,00 |
| 12.05.2025 | 18,15 | 19,33 | 17,06 | 17,27 | -1,91% | - |
| 09.05.2025 | 15,91 | 17,79 | 15,43 | 17,61 | 8,10% | 1.000,00 |
| 08.05.2025 | 13,22 | 16,48 | 13,22 | 16,29 | 24,71% | 790,00 |
| 07.05.2025 | 12,90 | 13,71 | 12,59 | 13,06 | 3,47% | 235,00 |
| 06.05.2025 | 11,40 | 13,68 | 11,26 | 12,62 | 10,54% | 2.385,00 |
| 05.05.2025 | 11,63 | 11,71 | 11,01 | 11,42 | -1,53% | 90,00 |
| 02.05.2025 | 11,09 | 11,86 | 11,04 | 11,60 | 7,43% | 20,00 |
| 30.04.2025 | 11,12 | 11,12 | 10,39 | 10,80 | -4,20% | - |
| 29.04.2025 | 11,19 | 11,47 | 10,90 | 11,27 | 1,42% | - |
| 28.04.2025 | 10,95 | 11,84 | 10,93 | 11,11 | 0,60% | 50,00 |
| 25.04.2025 | 10,41 | 11,07 | 10,15 | 11,04 | 7,33% | - |
| 24.04.2025 | 10,51 | 10,96 | 10,20 | 10,29 | -2,19% | 1.500,00 |
| 23.04.2025 | 11,10 | 11,31 | 10,30 | 10,52 | -8,11% | 1.665,00 |
| 22.04.2025 | 10,70 | 12,10 | 10,64 | 11,45 | 2,97% | 660,00 |
| 17.04.2025 | 11,23 | 11,39 | 10,81 | 11,12 | 1,42% | - |
| 16.04.2025 | 10,92 | 11,33 | 10,55 | 10,96 | -2,66% | 100,00 |
| 15.04.2025 | 12,25 | 12,44 | 11,12 | 11,26 | -8,10% | 135,00 |
| 14.04.2025 | 11,07 | 12,46 | 10,86 | 12,25 | 8,87% | 600,00 |
| 11.04.2025 | 10,52 | 11,44 | 9,69 | 11,26 | 8,85% | 51,00 |
| 10.04.2025 | 12,97 | 13,02 | 9,89 | 10,34 | -21,16% | 3.500,00 |
| 09.04.2025 | 11,10 | 13,25 | 10,48 | 13,12 | 16,03% | 200,00 |
| 08.04.2025 | 12,46 | 13,05 | 10,92 | 11,30 | -7,62% | 300,00 |
| 07.04.2025 | 12,77 | 13,87 | 12,18 | 12,24 | -8,92% | 300,00 |
| 04.04.2025 | 14,01 | 14,11 | 12,12 | 13,44 | -4,04% | 75,00 |
| 03.04.2025 | 15,01 | 15,01 | 13,59 | 14,00 | -9,72% | 1.260,00 |
| 02.04.2025 | 15,37 | 15,72 | 14,85 | 15,51 | 0,25% | 11.025,00 |
| 01.04.2025 | 14,81 | 15,50 | 13,99 | 15,47 | 3,46% | - |
| 31.03.2025 | 14,54 | 15,10 | 13,46 | 14,95 | 2,21% | 3.000,00 |
| 28.03.2025 | 14,86 | 14,86 | 13,94 | 14,63 | -0,92% | 1.880,00 |
| 27.03.2025 | 14,96 | 15,18 | 14,53 | 14,77 | -1,36% | - |
| 26.03.2025 | 15,99 | 16,29 | 14,46 | 14,97 | -6,93% | 30,00 |
| 25.03.2025 | 15,95 | 16,48 | 15,60 | 16,08 | 0,27% | - |
| 24.03.2025 | 15,90 | 16,57 | 15,81 | 16,04 | 1,74% | 35,00 |
| 21.03.2025 | 15,81 | 15,86 | 15,26 | 15,76 | -0,13% | 525,00 |
| 20.03.2025 | 15,62 | 16,35 | 15,22 | 15,78 | 1,39% | 30,00 |
| 19.03.2025 | 15,46 | 15,84 | 15,14 | 15,57 | 1,12% | 470,00 |
| 18.03.2025 | 15,86 | 15,87 | 14,96 | 15,40 | -3,55% | - |
| 17.03.2025 | 14,83 | 16,36 | 14,67 | 15,96 | 7,92% | - |
| 14.03.2025 | 14,06 | 14,86 | 14,02 | 14,79 | 6,42% | 970,00 |
| 13.03.2025 | 14,46 | 15,23 | 13,59 | 13,90 | -4,14% | 3.440,00 |
| 12.03.2025 | 14,58 | 15,40 | 14,03 | 14,50 | -1,54% | - |
| 11.03.2025 | 15,11 | 15,59 | 14,19 | 14,72 | -3,34% | 106,00 |
| 10.03.2025 | 15,65 | 16,52 | 14,99 | 15,23 | -1,86% | - |
| 07.03.2025 | 14,88 | 16,13 | 14,50 | 15,52 | 4,54% | 325,00 |
| 06.03.2025 | 14,37 | 15,20 | 13,68 | 14,85 | 3,04% | 1.400,00 |
| 05.03.2025 | 13,96 | 14,48 | 13,35 | 14,41 | 3,12% | 2.000,00 |
| 04.03.2025 | 13,55 | 14,35 | 12,74 | 13,97 | 3,68% | 425,00 |
| 03.03.2025 | 15,97 | 16,30 | 13,33 | 13,48 | -15,19% | 469,00 |
| 28.02.2025 | 17,30 | 17,30 | 15,37 | 15,89 | -7,49% | 1.000,00 |
| 27.02.2025 | 17,78 | 18,43 | 16,98 | 17,18 | -2,81% | 2.141,00 |
| 26.02.2025 | 18,01 | 19,15 | 17,60 | 17,68 | -0,63% | 200,00 |
| 25.02.2025 | 17,54 | 18,26 | 17,05 | 17,79 | 0,83% | - |
| 24.02.2025 | 16,80 | 18,18 | 16,60 | 17,64 | 4,76% | 656,00 |
| 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 |