14,945€
-5,01%
Echtzeit-Aktienkurs SolarEdge Technologies
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 15,72 | 15,89 | 14,79 | 14,97 | -4,84% | 8.957,00 |
| 30.05.2025 | 14,57 | 15,99 | 14,40 | 15,73 | 8,09% | 10.913,00 |
| 29.05.2025 | 15,55 | 15,77 | 14,47 | 14,56 | -2,96% | 3.929,00 |
| 28.05.2025 | 15,16 | 15,40 | 14,78 | 15,00 | -1,22% | 2.309,00 |
| 27.05.2025 | 14,51 | 15,39 | 14,20 | 15,19 | 4,18% | 22.418,00 |
| 26.05.2025 | 14,75 | 14,89 | 14,30 | 14,58 | -0,98% | 8.805,00 |
| 23.05.2025 | 13,20 | 14,96 | 12,88 | 14,72 | 11,09% | 56.286,00 |
| 22.05.2025 | 17,52 | 17,71 | 12,85 | 13,25 | -24,42% | 107.817,00 |
| 21.05.2025 | 18,10 | 18,50 | 17,09 | 17,53 | -4,21% | 19.891,00 |
| 20.05.2025 | 18,33 | 19,72 | 17,70 | 18,30 | -0,82% | 15.175,00 |
| 19.05.2025 | 18,91 | 19,35 | 18,07 | 18,45 | -6,64% | 22.103,00 |
| 16.05.2025 | 18,36 | 20,23 | 17,63 | 19,77 | 6,06% | 34.636,00 |
| 15.05.2025 | 15,86 | 18,71 | 15,65 | 18,64 | 16,10% | 50.157,00 |
| 14.05.2025 | 16,27 | 16,88 | 15,24 | 16,05 | -1,01% | 44.902,00 |
| 13.05.2025 | 17,01 | 18,20 | 16,13 | 16,22 | -6,14% | 14.658,00 |
| 12.05.2025 | 18,15 | 19,35 | 17,04 | 17,28 | -1,95% | 51.592,00 |
| 09.05.2025 | 16,00 | 17,83 | 15,40 | 17,62 | 7,95% | 99.632,00 |
| 08.05.2025 | 13,35 | 16,48 | 13,12 | 16,32 | 25,02% | 36.805,00 |
| 07.05.2025 | 12,90 | 13,71 | 12,59 | 13,06 | 3,22% | 10.907,00 |
| 06.05.2025 | 11,40 | 13,68 | 11,16 | 12,65 | 10,74% | 35.588,00 |
| 05.05.2025 | 11,63 | 11,75 | 11,01 | 11,42 | -1,76% | 20.299,00 |
| 02.05.2025 | 11,09 | 11,86 | 10,98 | 11,63 | 7,67% | 34.587,00 |
| 30.04.2025 | 11,09 | 11,17 | 10,39 | 10,80 | -4,23% | 31.292,00 |
| 29.04.2025 | 11,19 | 11,47 | 10,89 | 11,28 | 1,38% | 5.254,00 |
| 28.04.2025 | 10,95 | 11,85 | 10,90 | 11,12 | 0,55% | 72.980,00 |
| 25.04.2025 | 10,42 | 11,06 | 10,15 | 11,06 | 7,49% | 17.119,00 |
| 24.04.2025 | 10,51 | 10,97 | 10,20 | 10,29 | -2,20% | 12.357,00 |
| 23.04.2025 | 11,10 | 11,31 | 10,30 | 10,52 | -8,02% | 51.273,00 |
| 22.04.2025 | 10,70 | 12,10 | 10,55 | 11,44 | 2,87% | 38.832,00 |
| 17.04.2025 | 11,24 | 11,39 | 10,82 | 11,12 | 1,62% | 1.812,00 |
| 16.04.2025 | 10,92 | 11,33 | 10,55 | 10,94 | -2,45% | 8.545,00 |
| 15.04.2025 | 12,25 | 12,50 | 11,12 | 11,22 | -8,54% | 30.984,00 |
| 14.04.2025 | 11,06 | 12,46 | 10,86 | 12,27 | 8,90% | 30.194,00 |
| 11.04.2025 | 10,52 | 11,44 | 9,68 | 11,26 | 8,68% | 42.408,00 |
| 10.04.2025 | 12,97 | 13,02 | 9,89 | 10,36 | -21,37% | 81.143,00 |
| 09.04.2025 | 11,10 | 13,23 | 10,48 | 13,18 | 17,28% | 33.767,00 |
| 08.04.2025 | 12,46 | 13,05 | 10,92 | 11,24 | -8,52% | 26.058,00 |
| 07.04.2025 | 12,75 | 13,91 | 12,18 | 12,29 | -8,42% | 12.684,00 |
| 04.04.2025 | 13,99 | 14,13 | 12,12 | 13,42 | -4,74% | 9.982,00 |
| 03.04.2025 | 15,01 | 15,10 | 13,59 | 14,08 | -9,29% | 13.348,00 |
| 02.04.2025 | 15,36 | 15,72 | 14,85 | 15,53 | 0,38% | 6.917,00 |
| 01.04.2025 | 14,80 | 15,51 | 13,99 | 15,47 | 2,83% | 6.496,00 |
| 31.03.2025 | 14,39 | 15,10 | 13,46 | 15,04 | 2,81% | 6.057,00 |
| 28.03.2025 | 14,92 | 14,92 | 13,91 | 14,63 | -0,82% | 19.412,00 |
| 27.03.2025 | 14,96 | 15,26 | 14,52 | 14,75 | -1,46% | 1.293,00 |
| 26.03.2025 | 15,99 | 16,30 | 14,46 | 14,97 | -6,52% | 21.276,00 |
| 25.03.2025 | 15,95 | 16,48 | 15,60 | 16,01 | -0,96% | 3.600,00 |
| 24.03.2025 | 15,90 | 16,57 | 15,81 | 16,17 | 2,61% | 11.041,00 |
| 21.03.2025 | 15,81 | 15,86 | 15,26 | 15,76 | -0,17% | 2.730,00 |
| 20.03.2025 | 15,62 | 16,35 | 15,28 | 15,78 | 1,39% | 17.986,00 |
| 19.03.2025 | 15,47 | 15,85 | 15,29 | 15,57 | 1,12% | 13.241,00 |
| 18.03.2025 | 15,86 | 16,00 | 14,92 | 15,40 | -3,55% | 18.220,00 |
| 17.03.2025 | 14,83 | 16,37 | 14,60 | 15,96 | 7,92% | 16.289,00 |
| 14.03.2025 | 14,06 | 14,90 | 13,90 | 14,79 | 6,33% | 11.991,00 |
| 13.03.2025 | 14,46 | 15,27 | 13,59 | 13,91 | -4,10% | 6.666,00 |
| 12.03.2025 | 14,58 | 15,40 | 14,00 | 14,50 | -1,42% | 5.659,00 |
| 11.03.2025 | 15,11 | 15,60 | 14,17 | 14,71 | -3,47% | 24.094,00 |
| 10.03.2025 | 15,81 | 16,52 | 14,90 | 15,24 | -1,73% | 20.138,00 |
| 07.03.2025 | 14,88 | 16,15 | 14,20 | 15,51 | 4,07% | 27.584,00 |
| 06.03.2025 | 14,37 | 15,20 | 13,68 | 14,90 | 3,13% | 18.843,00 |
| 05.03.2025 | 13,97 | 14,51 | 13,35 | 14,45 | 3,36% | 26.947,00 |
| 04.03.2025 | 13,55 | 14,35 | 12,74 | 13,98 | 3,74% | 11.765,00 |
| 03.03.2025 | 15,97 | 16,40 | 13,30 | 13,48 | -15,08% | 30.065,00 |
| 28.02.2025 | 17,29 | 17,39 | 15,37 | 15,87 | -7,57% | 25.873,00 |
| 27.02.2025 | 17,78 | 18,43 | 16,98 | 17,17 | -2,92% | 14.733,00 |
| 26.02.2025 | 18,01 | 19,15 | 17,60 | 17,69 | -0,57% | 22.664,00 |
| 25.02.2025 | 17,54 | 18,26 | 16,98 | 17,79 | 1,08% | 29.173,00 |
| 24.02.2025 | 16,80 | 18,18 | 16,60 | 17,60 | 4,55% | 17.007,00 |
| 21.02.2025 | 17,45 | 18,52 | 16,25 | 16,83 | -2,74% | 19.387,00 |
| 20.02.2025 | 18,87 | 18,92 | 16,36 | 17,31 | -8,35% | 39.763,00 |
| 19.02.2025 | 16,26 | 22,72 | 14,60 | 18,88 | 16,76% | 146.041,00 |
| 18.02.2025 | 15,39 | 16,46 | 15,30 | 16,17 | 5,39% | 21.780,00 |
| 17.02.2025 | 15,45 | 15,80 | 15,03 | 15,35 | -1,62% | 8.886,00 |
| 14.02.2025 | 14,27 | 15,70 | 14,04 | 15,60 | 9,85% | 24.092,00 |
| 13.02.2025 | 12,81 | 14,49 | 12,65 | 14,20 | 11,07% | 40.235,00 |
| 12.02.2025 | 12,97 | 13,39 | 12,50 | 12,78 | -0,50% | 9.435,00 |
| 11.02.2025 | 13,68 | 13,80 | 12,83 | 12,85 | -6,84% | 8.029,00 |
| 10.02.2025 | 13,50 | 14,20 | 13,20 | 13,79 | -0,30% | 12.190,00 |
| 07.02.2025 | 14,09 | 14,85 | 13,48 | 13,83 | -2,54% | 18.989,00 |
| 06.02.2025 | 13,80 | 14,48 | 13,63 | 14,19 | 3,46% | 12.797,00 |
| 05.02.2025 | 13,51 | 14,06 | 13,12 | 13,72 | 2,46% | 6.072,00 |
| 04.02.2025 | 13,15 | 13,97 | 12,78 | 13,39 | 3,45% | 7.807,00 |
| 03.02.2025 | 12,48 | 13,54 | 11,90 | 12,94 | 2,35% | 13.628,00 |
| 31.01.2025 | 12,90 | 13,24 | 12,48 | 12,65 | -1,03% | 7.324,00 |
| 30.01.2025 | 12,75 | 12,97 | 12,45 | 12,78 | 2,45% | 8.882,00 |
| 29.01.2025 | 13,06 | 13,28 | 12,43 | 12,47 | -2,79% | 10.421,00 |
| 28.01.2025 | 13,60 | 13,79 | 12,80 | 12,83 | -4,67% | 15.270,00 |
| 27.01.2025 | 13,69 | 14,30 | 13,18 | 13,46 | -3,75% | 15.533,00 |
| 24.01.2025 | 12,97 | 14,46 | 12,78 | 13,98 | 7,46% | 16.570,00 |
| 23.01.2025 | 12,36 | 13,05 | 11,91 | 13,01 | 3,86% | 9.224,00 |
| 22.01.2025 | 13,34 | 13,50 | 12,35 | 12,53 | -4,54% | 22.357,00 |
| 21.01.2025 | 13,40 | 13,75 | 12,76 | 13,13 | -4,12% | 19.869,00 |
| 20.01.2025 | 13,53 | 14,02 | 13,40 | 13,69 | 0,94% | 8.308,00 |
| 17.01.2025 | 13,83 | 14,37 | 13,40 | 13,56 | -1,90% | 11.832,00 |
| 16.01.2025 | 14,23 | 14,85 | 13,67 | 13,83 | -1,87% | 26.130,00 |
| 15.01.2025 | 13,96 | 15,09 | 13,74 | 14,09 | 1,89% | 12.815,00 |
| 14.01.2025 | 14,15 | 14,90 | 13,63 | 13,83 | -2,37% | 6.608,00 |
| 13.01.2025 | 14,24 | 14,42 | 13,23 | 14,16 | -1,33% | 10.206,00 |
| 10.01.2025 | 14,68 | 15,02 | 13,65 | 14,35 | -2,36% | 20.861,00 |
| 09.01.2025 | 14,63 | 15,40 | 14,49 | 14,70 | 1,01% | 18.972,00 |