15,280€
-1,20%
Echtzeit-Aktienkurs SolarEdge Technologies, Inc.
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 15,36 | 15,41 | 15,26 | 15,32 | -0,98% | 117,00 |
| 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 |
| 08.01.2025 | 17,11 | 17,90 | 14,50 | 14,55 | -14,19% | 55.103,00 |
| 07.01.2025 | 15,80 | 17,95 | 15,60 | 16,96 | 8,33% | 70.459,00 |
| 06.01.2025 | 14,82 | 18,28 | 14,65 | 15,66 | 5,57% | 43.989,00 |
| 03.01.2025 | 14,64 | 15,03 | 14,05 | 14,83 | 2,81% | 38.768,00 |
| 02.01.2025 | 13,01 | 15,05 | 13,00 | 14,43 | 11,23% | 63.547,00 |
| 30.12.2024 | 13,27 | 13,30 | 12,89 | 12,97 | -1,91% | 9.468,00 |
| 27.12.2024 | 13,80 | 14,20 | 13,04 | 13,22 | -7,62% | 32.563,00 |
| 23.12.2024 | 14,48 | 14,98 | 13,90 | 14,31 | 0,97% | 16.745,00 |
| 20.12.2024 | 12,65 | 14,97 | 11,98 | 14,18 | 11,98% | 108.825,00 |
| 19.12.2024 | 13,56 | 14,00 | 12,56 | 12,66 | -5,43% | 28.821,00 |
| 18.12.2024 | 13,84 | 15,21 | 13,24 | 13,39 | -2,25% | 67.935,00 |
| 17.12.2024 | 12,89 | 14,72 | 12,75 | 13,69 | 16,85% | 108.298,00 |
| 16.12.2024 | 12,73 | 12,87 | 11,70 | 11,72 | -7,93% | 15.897,00 |
| 13.12.2024 | 12,73 | 13,07 | 12,38 | 12,73 | 0,51% | 18.615,00 |
| 12.12.2024 | 13,69 | 14,07 | 12,63 | 12,66 | -7,82% | 24.220,00 |
| 11.12.2024 | 13,40 | 14,18 | 12,94 | 13,74 | 2,82% | 15.794,00 |
| 10.12.2024 | 13,85 | 13,87 | 13,00 | 13,36 | -0,94% | 29.685,00 |
| 09.12.2024 | 12,00 | 14,58 | 12,00 | 13,49 | 11,60% | 38.905,00 |
| 06.12.2024 | 11,91 | 12,37 | 11,62 | 12,09 | 1,65% | 14.845,00 |
| 05.12.2024 | 13,17 | 13,62 | 11,78 | 11,89 | -11,25% | 11.882,00 |
| 04.12.2024 | 14,03 | 14,12 | 13,16 | 13,40 | -3,73% | 38.924,00 |
| 03.12.2024 | 15,16 | 15,39 | 13,90 | 13,92 | -8,02% | 25.035,00 |
| 02.12.2024 | 14,86 | 15,32 | 14,09 | 15,13 | 2,38% | 28.730,00 |
| 29.11.2024 | 14,44 | 15,16 | 13,72 | 14,78 | 2,42% | 28.490,00 |
| 28.11.2024 | 14,15 | 14,91 | 14,04 | 14,43 | 2,70% | 11.845,00 |
| 27.11.2024 | 13,30 | 15,17 | 12,95 | 14,05 | 7,36% | 83.415,00 |
| 26.11.2024 | 13,15 | 13,52 | 12,50 | 13,09 | -0,25% | 12.394,00 |
| 25.11.2024 | 11,48 | 13,52 | 11,30 | 13,12 | 15,26% | 54.139,00 |
| 22.11.2024 | 10,25 | 11,62 | 10,01 | 11,38 | 11,12% | 21.020,00 |
| 21.11.2024 | 10,27 | 10,68 | 10,01 | 10,24 | -0,74% | 12.012,00 |
| 20.11.2024 | 9,91 | 10,87 | 9,76 | 10,32 | 4,97% | 42.571,00 |
| 19.11.2024 | 10,42 | 10,42 | 9,70 | 9,83 | -4,09% | 16.819,00 |
| 18.11.2024 | 10,39 | 10,86 | 9,84 | 10,25 | 2,15% | 45.002,00 |
| 15.11.2024 | 12,20 | 12,31 | 10,03 | 10,03 | -17,62% | 29.950,00 |
| 14.11.2024 | 11,43 | 12,77 | 11,01 | 12,18 | 6,45% | 24.773,00 |
| 13.11.2024 | 11,38 | 11,98 | 10,43 | 11,44 | -0,42% | 15.602,00 |
| 12.11.2024 | 12,75 | 12,91 | 11,41 | 11,49 | -10,53% | 27.132,00 |
| 11.11.2024 | 12,57 | 13,05 | 12,00 | 12,84 | 2,07% | 18.451,00 |
| 08.11.2024 | 13,65 | 14,05 | 12,33 | 12,58 | -9,31% | 22.620,00 |
| 07.11.2024 | 10,90 | 14,30 | 10,60 | 13,87 | 1,63% | 122.177,00 |