30,275€
-5,17%
Echtzeit-Aktienkurs SolarEdge Technologies, Inc.
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 31,38 | 32,30 | 29,98 | 30,23 | -5,32% | 4.704,00 |
| 08.09.2026 | 29,88 | 32,08 | 29,43 | 31,93 | 6,77% | 12.912,00 |
| 07.09.2026 | 29,75 | 30,00 | 29,40 | 29,90 | 1,79% | 1.819,00 |
| 04.09.2026 | 28,95 | 29,83 | 28,95 | 29,38 | 0,69% | 5.736,00 |
| 03.09.2026 | 29,10 | 29,58 | 28,45 | 29,18 | -0,26% | 5.021,00 |
| 02.09.2026 | 27,98 | 29,73 | 27,45 | 29,25 | 5,03% | 1.754,00 |
| 01.09.2026 | 27,80 | 28,53 | 26,90 | 27,85 | 1,74% | 6.459,00 |
| 31.08.2026 | 27,25 | 27,85 | 26,85 | 27,38 | 0,92% | 5.147,00 |
| 28.08.2026 | 28,60 | 29,05 | 26,73 | 27,13 | -5,41% | 6.045,00 |
| 27.08.2026 | 28,63 | 29,58 | 28,03 | 28,68 | 2,50% | 17.105,00 |
| 26.08.2026 | 25,75 | 28,08 | 25,50 | 27,98 | 7,70% | 10.980,00 |
| 25.08.2026 | 26,25 | 26,73 | 25,90 | 25,98 | 0,58% | 6.377,00 |
| 24.08.2026 | 26,45 | 26,50 | 25,43 | 25,83 | -2,55% | 5.554,00 |
| 21.08.2026 | 26,55 | 27,35 | 25,75 | 26,50 | 0,28% | 10.968,00 |
| 20.08.2026 | 28,03 | 28,20 | 26,18 | 26,43 | -5,37% | 10.442,00 |
| 19.08.2026 | 25,58 | 27,93 | 25,50 | 27,93 | 9,40% | 6.325,00 |
| 18.08.2026 | 26,65 | 26,80 | 25,50 | 25,53 | -3,95% | 18.110,00 |
| 17.08.2026 | 28,23 | 28,50 | 26,43 | 26,58 | -4,66% | 15.828,00 |
| 14.08.2026 | 27,70 | 28,93 | 27,70 | 27,88 | 0,18% | 3.910,00 |
| 13.08.2026 | 27,85 | 28,35 | 27,15 | 27,83 | -0,89% | 7.955,00 |
| 12.08.2026 | 28,83 | 29,65 | 27,88 | 28,08 | -2,52% | 14.109,00 |
| 11.08.2026 | 28,00 | 29,40 | 27,85 | 28,80 | 3,13% | 8.765,00 |
| 10.08.2026 | 27,70 | 28,58 | 27,30 | 27,93 | 1,27% | 22.298,00 |
| 07.08.2026 | 28,50 | 30,40 | 27,13 | 27,58 | -2,82% | 23.734,00 |
| 06.08.2026 | 30,05 | 30,45 | 27,75 | 28,38 | -4,54% | 50.439,00 |
| 05.08.2026 | 42,50 | 42,95 | 29,73 | 29,73 | -29,39% | 81.817,00 |
| 04.08.2026 | 39,78 | 43,00 | 39,25 | 42,10 | 7,33% | 7.277,00 |
| 03.08.2026 | 36,05 | 39,28 | 35,28 | 39,23 | 8,66% | 6.616,00 |
| 31.07.2026 | 36,70 | 37,60 | 35,25 | 36,10 | -0,55% | 5.842,00 |
| 30.07.2026 | 34,30 | 36,53 | 34,20 | 36,30 | 4,84% | 7.714,00 |
| 29.07.2026 | 35,05 | 36,80 | 33,65 | 34,63 | -1,56% | 10.931,00 |
| 28.07.2026 | 37,73 | 38,05 | 33,38 | 35,18 | -6,39% | 9.380,00 |
| 27.07.2026 | 38,10 | 38,90 | 36,13 | 37,58 | 1,08% | 7.270,00 |
| 24.07.2026 | 39,60 | 40,33 | 36,88 | 37,18 | -5,95% | 5.078,00 |
| 23.07.2026 | 42,10 | 42,40 | 38,85 | 39,53 | -5,95% | 11.543,00 |
| 22.07.2026 | 43,85 | 44,03 | 41,95 | 42,03 | -4,49% | 4.084,00 |
| 21.07.2026 | 43,45 | 44,65 | 42,05 | 44,00 | 3,41% | 7.553,00 |
| 20.07.2026 | 46,78 | 47,33 | 42,53 | 42,55 | -7,85% | 9.621,00 |
| 17.07.2026 | 45,05 | 47,98 | 43,90 | 46,18 | 3,13% | 4.017,00 |
| 16.07.2026 | 47,95 | 48,03 | 44,45 | 44,78 | -5,79% | 6.800,00 |
| 15.07.2026 | 49,00 | 50,55 | 45,78 | 47,53 | -2,26% | 3.890,00 |
| 14.07.2026 | 45,93 | 49,78 | 45,75 | 48,63 | 6,17% | 3.692,00 |
| 13.07.2026 | 48,15 | 48,45 | 45,40 | 45,80 | -5,27% | 2.884,00 |
| 10.07.2026 | 48,05 | 50,10 | 47,55 | 48,35 | 0,62% | 3.319,00 |
| 09.07.2026 | 46,35 | 49,05 | 46,10 | 48,05 | 8,96% | 17.307,00 |
| 08.07.2026 | 46,28 | 46,38 | 42,68 | 44,10 | -4,39% | 3.683,00 |
| 07.07.2026 | 49,55 | 49,75 | 44,65 | 46,13 | -7,05% | 8.059,00 |
| 06.07.2026 | 46,48 | 51,10 | 45,15 | 49,63 | 8,06% | 11.923,00 |
| 02.07.2026 | 49,13 | 50,30 | 45,48 | 45,93 | -7,60% | 20.576,00 |
| 01.07.2026 | 51,15 | 52,30 | 48,38 | 49,70 | -3,78% | 7.161,00 |
| 30.06.2026 | 48,90 | 56,55 | 48,35 | 51,65 | 7,16% | 16.794,00 |
| 29.06.2026 | 45,65 | 48,20 | 44,13 | 48,20 | 6,87% | 11.180,00 |
| 26.06.2026 | 45,00 | 46,63 | 43,65 | 45,10 | -0,88% | 1.954,00 |
| 25.06.2026 | 44,00 | 45,63 | 42,40 | 45,50 | 5,51% | 4.560,00 |
| 24.06.2026 | 46,48 | 48,93 | 42,85 | 43,13 | -6,91% | 6.136,00 |
| 23.06.2026 | 48,50 | 49,30 | 45,95 | 46,33 | -7,02% | 6.013,00 |
| 22.06.2026 | 50,10 | 53,10 | 49,45 | 49,83 | -1,24% | 5.162,00 |
| 19.06.2026 | 51,10 | 51,10 | 50,20 | 50,45 | 0,70% | 664,00 |
| 18.06.2026 | 48,25 | 51,65 | 45,33 | 50,10 | 0,05% | 9.910,00 |
| 17.06.2026 | 49,95 | 50,55 | 47,50 | 50,08 | 1,11% | 6.768,00 |
| 16.06.2026 | 51,50 | 54,30 | 49,53 | 49,53 | -5,49% | 12.661,00 |
| 15.06.2026 | 54,30 | 56,00 | 49,38 | 52,40 | -0,57% | 8.203,00 |
| 12.06.2026 | 50,00 | 53,00 | 49,60 | 52,70 | 5,77% | 11.285,00 |
| 11.06.2026 | 48,18 | 49,98 | 48,00 | 49,83 | 4,13% | 8.409,00 |
| 10.06.2026 | 50,25 | 50,30 | 46,38 | 47,85 | -3,77% | 13.369,00 |
| 09.06.2026 | 56,60 | 56,85 | 47,35 | 49,73 | -14,64% | 19.003,00 |
| 08.06.2026 | 54,50 | 58,70 | 54,00 | 58,25 | 5,72% | 9.118,00 |
| 05.06.2026 | 62,30 | 62,80 | 54,00 | 55,10 | -13,09% | 24.121,00 |
| 04.06.2026 | 62,60 | 63,80 | 60,35 | 63,40 | -0,39% | 6.842,00 |
| 03.06.2026 | 67,70 | 68,20 | 62,90 | 63,65 | -5,70% | 6.610,00 |
| 02.06.2026 | 64,90 | 67,90 | 63,75 | 67,50 | 3,45% | 7.942,00 |
| 01.06.2026 | 65,90 | 67,10 | 59,90 | 65,25 | -0,23% | 10.193,00 |
| 29.05.2026 | 62,90 | 69,75 | 62,05 | 65,40 | 3,15% | 14.681,00 |
| 28.05.2026 | 63,00 | 64,45 | 60,70 | 63,40 | -0,24% | 6.572,00 |
| 27.05.2026 | 60,20 | 64,90 | 59,25 | 63,55 | 1,84% | 11.434,00 |
| 26.05.2026 | 54,30 | 65,15 | 54,00 | 62,40 | 16,31% | 20.812,00 |
| 25.05.2026 | 53,10 | 54,10 | 52,80 | 53,65 | 0,37% | 2.001,00 |
| 22.05.2026 | 54,80 | 55,40 | 50,70 | 53,45 | -2,55% | 7.419,00 |
| 21.05.2026 | 48,60 | 56,15 | 48,28 | 54,85 | 12,98% | 34.650,00 |
| 20.05.2026 | 47,60 | 50,10 | 45,60 | 48,55 | 3,46% | 8.886,00 |
| 19.05.2026 | 47,55 | 48,10 | 43,33 | 46,93 | -0,69% | 12.169,00 |
| 18.05.2026 | 51,90 | 52,05 | 45,80 | 47,25 | -10,51% | 29.522,00 |
| 15.05.2026 | 41,80 | 54,60 | 40,55 | 52,80 | 22,36% | 56.387,00 |
| 14.05.2026 | 37,05 | 43,23 | 35,73 | 43,15 | 18,06% | 30.481,00 |
| 13.05.2026 | 34,58 | 37,73 | 34,10 | 36,55 | 7,82% | 16.374,00 |
| 12.05.2026 | 35,25 | 35,65 | 32,85 | 33,90 | -5,44% | 6.621,00 |
| 11.05.2026 | 35,00 | 36,30 | 34,15 | 35,85 | 1,56% | 13.335,00 |
| 08.05.2026 | 32,95 | 35,35 | 32,45 | 35,30 | 9,88% | 10.718,00 |
| 07.05.2026 | 34,50 | 35,50 | 31,98 | 32,13 | -6,82% | 15.844,00 |
| 06.05.2026 | 38,40 | 38,70 | 32,23 | 34,48 | -9,40% | 25.662,00 |
| 05.05.2026 | 35,85 | 38,45 | 35,60 | 38,05 | 8,10% | 13.700,00 |
| 04.05.2026 | 36,90 | 37,50 | 34,33 | 35,20 | -3,63% | 11.148,00 |
| 30.04.2026 | 35,40 | 37,03 | 34,88 | 36,53 | 5,34% | 4.885,00 |
| 29.04.2026 | 37,05 | 38,00 | 33,65 | 34,68 | -8,08% | 10.518,00 |
| 28.04.2026 | 40,35 | 40,75 | 37,73 | 37,73 | -7,02% | 8.441,00 |
| 27.04.2026 | 39,10 | 41,65 | 38,80 | 40,58 | 2,92% | 5.663,00 |
| 24.04.2026 | 40,55 | 41,40 | 38,00 | 39,43 | -2,47% | 17.115,00 |
| 23.04.2026 | 36,20 | 41,78 | 36,03 | 40,43 | 10,83% | 10.234,00 |
| 22.04.2026 | 35,03 | 37,05 | 34,95 | 36,48 | 6,11% | 6.560,00 |
| 21.04.2026 | 34,00 | 36,13 | 34,00 | 34,38 | 1,70% | 8.234,00 |