32,993€
0,26%
Echtzeit-Aktienkurs SolarEdge Technologies, Inc.
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 33,34 | 33,34 | 32,74 | 32,74 | -0,52% | 188,00 |
| 01.10.2025 | 31,28 | 33,63 | 30,79 | 32,91 | 3,39% | 5.493,00 |
| 30.09.2025 | 31,86 | 32,68 | 30,71 | 31,83 | -0,89% | 2.505,00 |
| 29.09.2025 | 33,61 | 35,18 | 32,10 | 32,12 | -3,76% | 11.459,00 |
| 26.09.2025 | 32,22 | 33,81 | 31,15 | 33,37 | 2,65% | 9.464,00 |
| 25.09.2025 | 31,61 | 32,52 | 30,45 | 32,51 | 2,77% | 9.580,00 |
| 24.09.2025 | 30,68 | 32,22 | 30,60 | 31,63 | 4,30% | 15.424,00 |
| 23.09.2025 | 32,65 | 33,20 | 30,33 | 30,33 | -7,22% | 20.368,00 |
| 22.09.2025 | 30,24 | 32,79 | 29,40 | 32,69 | 7,38% | 14.859,00 |
| 19.09.2025 | 29,48 | 31,08 | 28,97 | 30,44 | 3,15% | 16.247,00 |
| 18.09.2025 | 29,17 | 30,03 | 28,06 | 29,51 | 2,90% | 12.425,00 |
| 17.09.2025 | 27,65 | 29,92 | 27,42 | 28,68 | 2,74% | 17.397,00 |
| 16.09.2025 | 25,94 | 27,96 | 25,66 | 27,91 | 7,29% | 13.262,00 |
| 15.09.2025 | 24,73 | 26,33 | 24,34 | 26,02 | 5,33% | 10.957,00 |
| 12.09.2025 | 25,33 | 25,64 | 24,43 | 24,70 | -4,22% | 8.127,00 |
| 11.09.2025 | 25,21 | 26,46 | 24,85 | 25,79 | 2,50% | 6.324,00 |
| 10.09.2025 | 25,86 | 26,80 | 24,96 | 25,16 | -2,31% | 10.700,00 |
| 09.09.2025 | 28,00 | 28,74 | 24,48 | 25,75 | -9,06% | 33.968,00 |
| 08.09.2025 | 29,13 | 29,74 | 27,08 | 28,32 | -4,19% | 23.597,00 |
| 05.09.2025 | 29,42 | 30,40 | 27,92 | 29,55 | 0,87% | 24.362,00 |
| 04.09.2025 | 28,28 | 29,60 | 27,73 | 29,30 | 2,86% | 16.461,00 |
| 03.09.2025 | 27,21 | 29,07 | 26,68 | 28,48 | 4,91% | 9.506,00 |
| 02.09.2025 | 28,61 | 28,80 | 26,49 | 27,15 | -5,52% | 17.129,00 |
| 01.09.2025 | 29,16 | 29,20 | 28,71 | 28,74 | -0,55% | 3.173,00 |
| 29.08.2025 | 28,46 | 29,73 | 28,08 | 28,90 | 1,51% | 5.864,00 |
| 28.08.2025 | 28,33 | 29,19 | 28,06 | 28,47 | 0,07% | 5.882,00 |
| 27.08.2025 | 27,51 | 28,74 | 27,51 | 28,45 | 2,62% | 4.914,00 |
| 26.08.2025 | 27,55 | 28,88 | 27,19 | 27,72 | 0,59% | 5.112,00 |
| 25.08.2025 | 29,79 | 29,79 | 27,12 | 27,56 | -5,94% | 13.891,00 |
| 22.08.2025 | 26,05 | 29,30 | 25,69 | 29,30 | 12,36% | 20.473,00 |
| 21.08.2025 | 27,22 | 27,40 | 25,36 | 26,07 | -5,29% | 13.275,00 |
| 20.08.2025 | 27,18 | 28,17 | 26,67 | 27,53 | 0,22% | 12.405,00 |
| 19.08.2025 | 26,60 | 27,95 | 26,18 | 27,47 | 2,93% | 18.705,00 |
| 18.08.2025 | 26,01 | 28,16 | 25,29 | 26,69 | 3,86% | 22.188,00 |
| 15.08.2025 | 21,75 | 27,89 | 21,48 | 25,69 | 16,49% | 64.885,00 |
| 14.08.2025 | 22,60 | 22,85 | 20,96 | 22,06 | -2,31% | 16.073,00 |
| 13.08.2025 | 21,23 | 22,95 | 21,12 | 22,58 | 5,04% | 25.252,00 |
| 12.08.2025 | 21,20 | 21,85 | 20,83 | 21,50 | 0,07% | 6.849,00 |
| 11.08.2025 | 21,57 | 22,50 | 20,70 | 21,48 | 0,41% | 6.295,00 |
| 08.08.2025 | 21,06 | 22,45 | 20,85 | 21,39 | 2,12% | 8.294,00 |
| 07.08.2025 | 22,62 | 25,36 | 19,87 | 20,95 | -5,24% | 49.091,00 |
| 06.08.2025 | 22,62 | 23,10 | 21,49 | 22,11 | -2,08% | 10.368,00 |
| 05.08.2025 | 22,34 | 23,13 | 21,74 | 22,58 | 1,99% | 5.612,00 |
| 04.08.2025 | 22,85 | 23,21 | 22,00 | 22,14 | 0,27% | 19.004,00 |
| 01.08.2025 | 22,45 | 22,77 | 21,18 | 22,08 | -1,64% | 9.405,00 |
| 31.07.2025 | 23,00 | 23,50 | 21,72 | 22,44 | -0,62% | 16.556,00 |
| 30.07.2025 | 21,84 | 24,48 | 21,33 | 22,58 | 4,45% | 16.914,00 |
| 29.07.2025 | 23,17 | 23,86 | 21,46 | 21,62 | -7,30% | 11.205,00 |
| 28.07.2025 | 24,75 | 25,60 | 22,84 | 23,32 | 0,65% | 9.638,00 |
| 25.07.2025 | 24,41 | 24,67 | 22,78 | 23,17 | -4,41% | 8.772,00 |
| 24.07.2025 | 25,39 | 25,55 | 23,43 | 24,24 | -1,77% | 11.587,00 |
| 23.07.2025 | 26,40 | 27,48 | 24,35 | 24,68 | -8,98% | 28.953,00 |
| 22.07.2025 | 25,09 | 27,61 | 23,59 | 27,12 | 9,78% | 14.828,00 |
| 21.07.2025 | 22,64 | 25,72 | 22,64 | 24,70 | 7,74% | 18.376,00 |
| 18.07.2025 | 22,04 | 23,47 | 21,57 | 22,93 | 5,25% | 23.065,00 |
| 17.07.2025 | 21,48 | 22,95 | 21,24 | 21,78 | 1,64% | 21.422,00 |
| 16.07.2025 | 23,42 | 23,72 | 20,89 | 21,43 | -9,17% | 23.555,00 |
| 15.07.2025 | 22,77 | 24,43 | 22,23 | 23,59 | 3,04% | 18.097,00 |
| 14.07.2025 | 21,58 | 23,31 | 21,37 | 22,90 | 4,40% | 9.956,00 |
| 11.07.2025 | 23,44 | 23,61 | 21,54 | 21,93 | -6,70% | 8.742,00 |
| 10.07.2025 | 22,81 | 23,86 | 22,66 | 23,51 | 1,61% | 14.755,00 |
| 09.07.2025 | 21,51 | 23,55 | 21,51 | 23,14 | 3,64% | 11.213,00 |
| 08.07.2025 | 22,99 | 22,99 | 20,54 | 22,32 | -1,04% | 44.115,00 |
| 07.07.2025 | 22,49 | 23,37 | 22,28 | 22,56 | 0,93% | 8.938,00 |
| 04.07.2025 | 23,05 | 23,20 | 22,22 | 22,35 | -4,19% | 55.446,00 |
| 03.07.2025 | 20,03 | 23,50 | 19,86 | 23,33 | 16,70% | 50.479,00 |
| 02.07.2025 | 18,80 | 20,17 | 18,46 | 19,99 | 7,77% | 22.644,00 |
| 01.07.2025 | 17,58 | 19,37 | 16,81 | 18,55 | 6,81% | 36.882,00 |
| 30.06.2025 | 16,10 | 18,30 | 15,56 | 17,37 | 2,97% | 45.281,00 |
| 27.06.2025 | 17,12 | 17,48 | 16,33 | 16,87 | -1,56% | 9.781,00 |
| 26.06.2025 | 16,41 | 18,06 | 16,11 | 17,13 | 4,59% | 30.819,00 |
| 25.06.2025 | 16,48 | 16,94 | 15,74 | 16,38 | 0,16% | 44.007,00 |
| 24.06.2025 | 14,37 | 16,62 | 13,99 | 16,35 | 17,90% | 85.613,00 |
| 23.06.2025 | 14,30 | 14,87 | 13,68 | 13,87 | -3,39% | 14.966,00 |
| 20.06.2025 | 14,55 | 15,44 | 14,34 | 14,36 | -0,18% | 29.037,00 |
| 19.06.2025 | 14,82 | 14,82 | 14,20 | 14,38 | -2,83% | 6.826,00 |
| 18.06.2025 | 14,18 | 15,37 | 13,81 | 14,80 | 6,41% | 97.640,00 |
| 17.06.2025 | 16,50 | 17,30 | 11,99 | 13,91 | -32,93% | 239.290,00 |
| 16.06.2025 | 20,08 | 21,19 | 19,39 | 20,74 | 3,08% | 20.695,00 |
| 13.06.2025 | 17,20 | 21,34 | 17,00 | 20,12 | 10,94% | 53.625,00 |
| 12.06.2025 | 17,87 | 18,28 | 17,33 | 18,14 | 0,05% | 14.882,00 |
| 11.06.2025 | 18,04 | 18,85 | 17,61 | 18,13 | -1,10% | 18.552,00 |
| 10.06.2025 | 16,45 | 18,63 | 16,30 | 18,33 | 11,89% | 40.690,00 |
| 09.06.2025 | 16,02 | 17,00 | 15,79 | 16,38 | 2,43% | 37.332,00 |
| 06.06.2025 | 15,40 | 16,12 | 15,26 | 15,99 | 3,33% | 6.765,00 |
| 05.06.2025 | 15,33 | 15,97 | 14,94 | 15,48 | 0,97% | 6.547,00 |
| 04.06.2025 | 15,88 | 16,14 | 15,31 | 15,33 | -3,65% | 7.662,00 |
| 03.06.2025 | 15,03 | 16,24 | 14,30 | 15,91 | 6,26% | 13.337,00 |
| 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 |