27,800€
-0,71%
Echtzeit-Aktienkurs SolarEdge Technologies
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 28,40 | 28,78 | 26,68 | 27,80 | -0,27% | - |
| 16.10.2026 | 27,85 | 29,58 | 27,70 | 27,88 | -0,54% | 57,00 |
| 15.10.2026 | 26,73 | 28,23 | 26,53 | 28,03 | 2,37% | 2.660,00 |
| 14.10.2026 | 28,85 | 29,35 | 26,93 | 27,38 | -5,68% | 1.180,00 |
| 13.10.2026 | 28,03 | 29,13 | 27,38 | 29,03 | 2,83% | - |
| 12.10.2026 | 28,85 | 29,00 | 27,63 | 28,23 | -1,91% | - |
| 09.10.2026 | 29,05 | 29,35 | 28,25 | 28,78 | -0,86% | - |
| 08.10.2026 | 29,53 | 29,55 | 27,23 | 29,03 | -2,03% | 6.223,00 |
| 07.10.2026 | 30,30 | 30,50 | 28,63 | 29,63 | -1,99% | 5.445,00 |
| 06.10.2026 | 30,60 | 31,13 | 29,98 | 30,23 | -1,31% | 4.620,00 |
| 05.10.2026 | 29,38 | 30,88 | 28,48 | 30,63 | 4,26% | 270,00 |
| 02.10.2026 | 27,55 | 29,58 | 27,50 | 29,38 | 6,72% | 9.450,00 |
| 01.10.2026 | 28,55 | 28,63 | 26,28 | 27,53 | -2,13% | - |
| 30.09.2026 | 27,78 | 29,35 | 27,55 | 28,13 | 1,08% | - |
| 29.09.2026 | 27,83 | 28,35 | 27,18 | 27,83 | 0,36% | 4.892,00 |
| 28.09.2026 | 28,55 | 28,68 | 27,65 | 27,73 | -3,48% | 7.946,00 |
| 25.09.2026 | 28,10 | 29,08 | 28,05 | 28,73 | 2,50% | 2.450,00 |
| 24.09.2026 | 29,25 | 29,30 | 27,68 | 28,03 | -4,43% | - |
| 23.09.2026 | 31,65 | 31,93 | 28,93 | 29,33 | -6,98% | 220,00 |
| 22.09.2026 | 31,00 | 32,43 | 30,83 | 31,53 | 1,53% | 600,00 |
| 21.09.2026 | 30,25 | 31,48 | 29,23 | 31,05 | 2,90% | - |
| 18.09.2026 | 31,48 | 32,00 | 29,23 | 30,18 | -3,82% | 100,00 |
| 17.09.2026 | 30,50 | 32,03 | 30,25 | 31,38 | 3,80% | 96,00 |
| 16.09.2026 | 30,63 | 31,08 | 29,68 | 30,23 | -1,06% | - |
| 15.09.2026 | 30,40 | 30,90 | 29,85 | 30,55 | 0,00% | - |
| 14.09.2026 | 29,55 | 32,10 | 28,85 | 30,55 | 2,17% | 1.139,00 |
| 11.09.2026 | 31,25 | 32,10 | 29,85 | 29,90 | -4,93% | 30,00 |
| 10.09.2026 | 30,10 | 31,45 | 29,60 | 31,45 | 3,97% | - |
| 09.09.2026 | 31,25 | 31,95 | 30,00 | 30,25 | -3,51% | 1.150,00 |
| 08.09.2026 | 29,80 | 32,00 | 29,30 | 31,35 | 5,56% | 50,00 |
| 07.09.2026 | 29,40 | 29,80 | 29,40 | 29,70 | 1,19% | - |
| 04.09.2026 | 28,95 | 29,65 | 28,90 | 29,35 | 1,38% | - |
| 03.09.2026 | 28,80 | 29,25 | 28,65 | 28,95 | -1,19% | - |
| 02.09.2026 | 27,80 | 29,55 | 27,40 | 29,30 | 4,46% | 50,00 |
| 01.09.2026 | 27,55 | 28,25 | 26,95 | 28,05 | 0,72% | 44,00 |
| 31.08.2026 | 27,05 | 27,85 | 26,80 | 27,85 | 2,58% | 310,00 |
| 28.08.2026 | 28,45 | 28,70 | 26,75 | 27,15 | -5,89% | - |
| 27.08.2026 | 28,50 | 29,15 | 28,25 | 28,85 | 1,94% | 40,00 |
| 26.08.2026 | 25,60 | 28,50 | 25,60 | 28,30 | 10,55% | 506,00 |
| 25.08.2026 | 25,85 | 26,60 | 25,60 | 25,60 | -0,97% | 252,00 |
| 24.08.2026 | 26,15 | 26,25 | 25,50 | 25,85 | -2,08% | 298,00 |
| 21.08.2026 | 26,40 | 27,20 | 26,25 | 26,40 | -0,56% | 150,00 |
| 20.08.2026 | 27,80 | 28,05 | 26,20 | 26,55 | -4,67% | 480,00 |
| 19.08.2026 | 25,45 | 27,90 | 25,40 | 27,85 | 9,00% | - |
| 18.08.2026 | 26,35 | 26,55 | 25,55 | 25,55 | -4,31% | 193,00 |
| 17.08.2026 | 28,00 | 28,15 | 26,40 | 26,70 | -4,98% | 20,00 |
| 14.08.2026 | 27,90 | 28,60 | 27,85 | 28,10 | 1,26% | 152,00 |
| 13.08.2026 | 27,85 | 28,10 | 27,25 | 27,75 | -0,54% | 1.025,00 |
| 12.08.2026 | 28,70 | 29,25 | 27,90 | 27,90 | -3,13% | 374,00 |
| 11.08.2026 | 27,85 | 29,05 | 27,80 | 28,80 | 3,04% | 275,00 |
| 10.08.2026 | 27,65 | 28,40 | 27,35 | 27,95 | -6,83% | 650,00 |
| 07.08.2026 | 28,40 | 30,00 | 28,40 | 30,00 | 5,63% | 1.715,00 |
| 06.08.2026 | 29,75 | 30,20 | 27,80 | 28,40 | -5,02% | 1.220,00 |
| 05.08.2026 | 42,15 | 42,55 | 29,90 | 29,90 | -29,15% | 566,00 |
| 04.08.2026 | 39,35 | 42,90 | 38,95 | 42,20 | 8,07% | 3,00 |
| 03.08.2026 | 36,05 | 39,05 | 35,40 | 39,05 | 8,77% | 11,00 |
| 31.07.2026 | 36,50 | 37,35 | 35,10 | 35,90 | -0,69% | - |
| 30.07.2026 | 34,05 | 36,25 | 34,05 | 36,15 | 6,17% | 200,00 |
| 29.07.2026 | 34,50 | 36,80 | 33,65 | 34,05 | -3,54% | 35,00 |
| 28.07.2026 | 37,45 | 37,75 | 33,45 | 35,30 | -6,61% | 722,00 |
| 27.07.2026 | 37,65 | 38,75 | 36,20 | 37,80 | 1,48% | 900,00 |
| 24.07.2026 | 39,45 | 40,05 | 36,95 | 37,25 | -5,93% | 854,00 |
| 23.07.2026 | 41,75 | 42,15 | 38,85 | 39,60 | -5,94% | 710,00 |
| 22.07.2026 | 43,55 | 43,80 | 42,10 | 42,10 | -4,21% | 260,00 |
| 21.07.2026 | 42,85 | 44,60 | 42,55 | 43,95 | 3,29% | - |
| 20.07.2026 | 46,50 | 46,95 | 42,55 | 42,55 | -8,98% | - |
| 17.07.2026 | 44,75 | 47,60 | 44,20 | 46,75 | 2,75% | - |
| 16.07.2026 | 47,70 | 47,70 | 44,50 | 45,50 | -4,11% | - |
| 15.07.2026 | 48,55 | 50,50 | 46,05 | 47,45 | -2,06% | 260,00 |
| 14.07.2026 | 45,65 | 49,35 | 45,50 | 48,45 | 5,21% | 200,00 |
| 13.07.2026 | 47,65 | 47,90 | 45,45 | 46,05 | -4,66% | - |
| 10.07.2026 | 48,05 | 48,65 | 47,90 | 48,30 | 0,62% | - |
| 09.07.2026 | 45,85 | 48,55 | 45,85 | 48,00 | 6,08% | 585,00 |
| 08.07.2026 | 45,85 | 45,85 | 43,00 | 45,25 | -2,37% | 2.182,00 |
| 07.07.2026 | 49,10 | 49,30 | 44,95 | 46,35 | -5,12% | 358,00 |
| 06.07.2026 | 46,05 | 50,80 | 45,15 | 48,85 | 4,94% | 1.106,00 |
| 03.07.2026 | 46,00 | 47,15 | 46,00 | 46,55 | 1,31% | 2.261,00 |
| 02.07.2026 | 48,85 | 49,40 | 45,45 | 45,95 | -6,80% | 1.140,00 |
| 01.07.2026 | 50,80 | 51,70 | 48,75 | 49,30 | -3,33% | - |
| 30.06.2026 | 48,45 | 53,70 | 48,35 | 51,00 | 5,48% | 4.070,00 |
| 29.06.2026 | 45,50 | 48,60 | 44,80 | 48,35 | 7,09% | - |
| 26.06.2026 | 44,75 | 46,05 | 44,10 | 45,15 | -0,33% | 600,00 |
| 25.06.2026 | 44,00 | 45,35 | 43,20 | 45,30 | 3,66% | 284,00 |
| 24.06.2026 | 46,25 | 47,65 | 42,85 | 43,70 | -4,90% | 124,00 |
| 23.06.2026 | 47,55 | 48,85 | 45,95 | 45,95 | -8,47% | 100,00 |
| 22.06.2026 | 49,80 | 52,10 | 49,75 | 50,20 | 0,00% | 560,00 |
| 19.06.2026 | 50,40 | 50,90 | 50,00 | 50,20 | -0,20% | 2.040,00 |
| 18.06.2026 | 48,50 | 51,60 | 47,15 | 50,30 | 6,12% | 2.420,00 |
| 17.06.2026 | 49,60 | 50,40 | 47,40 | 47,40 | -3,17% | 420,00 |
| 16.06.2026 | 51,80 | 52,20 | 48,95 | 48,95 | -5,50% | 100,00 |
| 15.06.2026 | 53,50 | 55,00 | 49,65 | 51,80 | -1,71% | 4.250,00 |
| 12.06.2026 | 50,60 | 53,00 | 49,75 | 52,70 | 4,77% | 2.042,00 |
| 11.06.2026 | 48,50 | 50,30 | 48,30 | 50,30 | 6,46% | 686,00 |
| 10.06.2026 | 50,10 | 50,10 | 46,40 | 47,25 | -5,88% | 554,00 |
| 09.06.2026 | 56,00 | 56,50 | 47,55 | 50,20 | -10,04% | 1.692,00 |
| 08.06.2026 | 55,10 | 58,50 | 54,30 | 55,80 | 1,64% | 280,00 |
| 05.06.2026 | 61,90 | 62,30 | 54,10 | 54,90 | -12,86% | 142,00 |
| 04.06.2026 | 62,20 | 63,80 | 60,50 | 63,00 | -1,41% | 235,00 |
| 03.06.2026 | 67,10 | 67,70 | 63,00 | 63,90 | -5,19% | 981,00 |
| 02.06.2026 | 64,90 | 67,50 | 64,20 | 67,40 | 3,37% | 499,00 |