54,450€
0,65%
Echtzeit-Aktienkurs SolarEdge Technologies, Inc.
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 48,45 | 56,15 | 48,33 | 54,15 | 12,05% | 6.508,00 |
| 20.05.2026 | 47,60 | 50,05 | 45,60 | 48,33 | 2,87% | 3.736,00 |
| 19.05.2026 | 47,18 | 48,20 | 43,33 | 46,98 | -0,90% | 5.955,00 |
| 18.05.2026 | 51,85 | 52,25 | 45,88 | 47,40 | -10,99% | 6.000,00 |
| 15.05.2026 | 42,00 | 54,65 | 40,73 | 53,25 | 23,55% | 3.828,00 |
| 14.05.2026 | 37,03 | 43,23 | 35,68 | 43,10 | 18,00% | 3.013,00 |
| 13.05.2026 | 34,60 | 37,73 | 34,08 | 36,53 | 6,18% | 76,00 |
| 12.05.2026 | 35,33 | 35,50 | 32,85 | 34,40 | -3,03% | 4.300,00 |
| 11.05.2026 | 34,98 | 36,33 | 34,20 | 35,48 | 1,14% | 1.991,00 |
| 08.05.2026 | 32,93 | 35,35 | 32,75 | 35,08 | 6,61% | 5.550,00 |
| 07.05.2026 | 35,00 | 35,25 | 31,98 | 32,90 | -4,78% | 1.378,00 |
| 06.05.2026 | 38,23 | 38,70 | 32,23 | 34,55 | -9,50% | 6.040,00 |
| 05.05.2026 | 35,85 | 38,45 | 35,60 | 38,18 | 7,54% | 2.730,00 |
| 04.05.2026 | 36,65 | 37,48 | 34,35 | 35,50 | -2,87% | 15.200,00 |
| 30.04.2026 | 35,38 | 37,03 | 34,85 | 36,55 | 2,60% | - |
| 29.04.2026 | 37,45 | 38,00 | 33,65 | 35,63 | -5,82% | 2.891,00 |
| 28.04.2026 | 40,33 | 40,73 | 37,68 | 37,83 | -6,43% | - |
| 27.04.2026 | 39,13 | 41,65 | 38,85 | 40,43 | 3,45% | - |
| 24.04.2026 | 40,50 | 41,30 | 38,00 | 39,08 | -3,58% | 3.106,00 |
| 23.04.2026 | 36,45 | 41,78 | 36,00 | 40,53 | 11,10% | 4.232,00 |
| 22.04.2026 | 35,05 | 37,05 | 35,00 | 36,48 | 5,95% | 3.167,00 |
| 21.04.2026 | 34,13 | 36,18 | 34,00 | 34,43 | 1,92% | 4.205,00 |
| 20.04.2026 | 32,38 | 33,88 | 30,65 | 33,78 | 3,45% | 9.796,00 |
| 17.04.2026 | 32,98 | 33,50 | 31,78 | 32,65 | -0,76% | 1.965,00 |
| 16.04.2026 | 32,48 | 33,35 | 32,00 | 32,90 | 2,41% | 21.312,00 |
| 15.04.2026 | 35,53 | 35,55 | 31,33 | 32,13 | -11,87% | 12.677,00 |
| 14.04.2026 | 37,00 | 38,10 | 35,75 | 36,45 | -0,75% | 19.810,00 |
| 13.04.2026 | 35,60 | 37,85 | 35,43 | 36,73 | 3,16% | 1.430,00 |
| 10.04.2026 | 35,98 | 36,25 | 34,50 | 35,60 | -0,42% | 13.966,00 |
| 09.04.2026 | 37,10 | 39,48 | 35,30 | 35,75 | -4,09% | 13.064,00 |
| 08.04.2026 | 39,78 | 39,80 | 36,18 | 37,28 | -1,39% | 8.100,00 |
| 07.04.2026 | 39,40 | 39,93 | 36,48 | 37,80 | -10,65% | 10.145,00 |
| 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 |