21,925€
-7,78%
Echtzeit-Aktienkurs SolarEdge Technologies
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 23,83 | 23,95 | 22,30 | 22,38 | -5,89% | 12.622,00 |
| 11.11.2026 | 23,60 | 24,58 | 23,50 | 23,78 | 2,59% | 4.674,00 |
| 10.11.2026 | 24,80 | 25,10 | 23,08 | 23,18 | -7,11% | 6.547,00 |
| 09.11.2026 | 24,85 | 25,15 | 23,68 | 24,95 | 1,22% | 9.184,00 |
| 06.11.2026 | 23,70 | 25,53 | 23,45 | 24,65 | 8,47% | 15.108,00 |
| 05.11.2026 | 26,43 | 27,70 | 22,45 | 22,73 | -17,81% | 23.543,00 |
| 04.11.2026 | 30,15 | 31,10 | 24,45 | 27,65 | -2,21% | 29.995,00 |
| 03.11.2026 | 26,98 | 28,83 | 26,80 | 28,28 | 3,86% | 5.540,00 |
| 02.11.2026 | 27,10 | 28,43 | 26,58 | 27,23 | 2,45% | 10.018,00 |
| 30.10.2026 | 26,73 | 27,25 | 25,93 | 26,58 | -2,48% | 2.507,00 |
| 29.10.2026 | 26,20 | 27,53 | 25,78 | 27,25 | 4,31% | 4.167,00 |
| 28.10.2026 | 27,65 | 27,90 | 25,58 | 26,13 | -3,06% | 18.738,00 |
| 27.10.2026 | 28,20 | 30,13 | 26,95 | 26,95 | -4,85% | 2.163,00 |
| 26.10.2026 | 29,68 | 29,95 | 27,65 | 28,33 | -5,03% | 5.141,00 |
| 23.10.2026 | 29,08 | 29,93 | 28,85 | 29,83 | 1,71% | 3.792,00 |
| 22.10.2026 | 28,95 | 29,75 | 28,03 | 29,33 | -0,17% | 2.027,00 |
| 21.10.2026 | 28,80 | 30,08 | 28,80 | 29,38 | 2,17% | 1.368,00 |
| 20.10.2026 | 27,53 | 29,60 | 26,80 | 28,75 | 5,60% | 6.941,00 |
| 19.10.2026 | 28,43 | 28,75 | 26,68 | 27,23 | -3,20% | 6.113,00 |
| 16.10.2026 | 27,85 | 29,58 | 27,60 | 28,13 | 0,63% | 4.136,00 |
| 15.10.2026 | 26,73 | 28,13 | 26,53 | 27,95 | 2,66% | 6.980,00 |
| 14.10.2026 | 28,83 | 29,30 | 27,03 | 27,23 | -5,88% | 4.871,00 |
| 13.10.2026 | 28,00 | 28,98 | 27,25 | 28,93 | 3,40% | 3.757,00 |
| 12.10.2026 | 28,65 | 29,18 | 27,70 | 27,98 | -2,01% | 1.207,00 |
| 09.10.2026 | 29,08 | 29,45 | 28,25 | 28,55 | -0,35% | 701,00 |
| 08.10.2026 | 29,50 | 29,55 | 27,23 | 28,65 | -1,46% | 11.992,00 |
| 07.10.2026 | 30,10 | 30,38 | 28,63 | 29,08 | -4,12% | 10.918,00 |
| 06.10.2026 | 30,63 | 31,13 | 30,03 | 30,33 | 0,75% | 2.225,00 |
| 05.10.2026 | 29,38 | 30,58 | 28,48 | 30,10 | 3,35% | 5.403,00 |
| 02.10.2026 | 27,58 | 29,58 | 27,35 | 29,13 | 5,81% | 9.458,00 |
| 01.10.2026 | 28,55 | 28,58 | 26,28 | 27,53 | -4,34% | 11.230,00 |
| 30.09.2026 | 27,80 | 29,38 | 27,55 | 28,78 | 4,26% | 2.413,00 |
| 29.09.2026 | 27,85 | 28,38 | 27,18 | 27,60 | -0,63% | 3.041,00 |
| 28.09.2026 | 28,58 | 28,75 | 27,65 | 27,78 | -3,39% | 1.135,00 |
| 25.09.2026 | 28,08 | 29,08 | 27,90 | 28,75 | 1,86% | 5.256,00 |
| 24.09.2026 | 29,25 | 29,45 | 27,68 | 28,23 | -3,26% | 10.304,00 |
| 23.09.2026 | 31,85 | 32,05 | 29,18 | 29,18 | -6,64% | 3.926,00 |
| 22.09.2026 | 30,98 | 32,43 | 30,75 | 31,25 | -0,71% | 4.242,00 |
| 21.09.2026 | 30,28 | 31,48 | 29,28 | 31,48 | 4,48% | 6.571,00 |
| 18.09.2026 | 31,30 | 31,85 | 29,23 | 30,13 | -4,59% | 4.447,00 |
| 17.09.2026 | 30,53 | 32,03 | 30,25 | 31,58 | 5,96% | 3.796,00 |
| 16.09.2026 | 30,63 | 31,15 | 29,68 | 29,80 | -1,97% | 3.402,00 |
| 15.09.2026 | 30,85 | 30,85 | 29,85 | 30,40 | -0,82% | 1.731,00 |
| 14.09.2026 | 29,60 | 32,25 | 28,75 | 30,65 | 2,17% | 8.741,00 |
| 11.09.2026 | 31,45 | 31,90 | 29,95 | 30,00 | -5,21% | 7.781,00 |
| 10.09.2026 | 30,45 | 32,15 | 26,00 | 31,65 | 3,09% | 14.673,00 |
| 09.09.2026 | 31,20 | 32,30 | 30,00 | 30,70 | -4,21% | 4.845,00 |
| 08.09.2026 | 30,05 | 32,10 | 29,50 | 32,05 | 7,19% | 13.012,00 |
| 07.09.2026 | 29,75 | 30,00 | 29,40 | 29,90 | 1,87% | 1.819,00 |
| 04.09.2026 | 29,35 | 29,80 | 28,95 | 29,35 | 0,69% | 5.736,00 |
| 03.09.2026 | 28,85 | 29,50 | 28,55 | 29,15 | -0,17% | 5.231,00 |
| 02.09.2026 | 28,20 | 29,65 | 27,45 | 29,20 | 2,82% | 1.798,00 |
| 01.09.2026 | 27,55 | 28,50 | 27,00 | 28,40 | 2,16% | 6.581,00 |
| 31.08.2026 | 26,85 | 27,80 | 26,85 | 27,80 | 2,58% | 5.374,00 |
| 28.08.2026 | 28,75 | 29,05 | 26,80 | 27,10 | -5,90% | 6.045,00 |
| 27.08.2026 | 28,45 | 29,20 | 28,20 | 28,80 | 1,23% | 17.206,00 |
| 26.08.2026 | 25,70 | 28,60 | 25,65 | 28,45 | 10,70% | 17.203,00 |
| 25.08.2026 | 25,85 | 26,60 | 25,65 | 25,70 | -0,96% | 6.887,00 |
| 24.08.2026 | 26,15 | 26,50 | 25,50 | 25,95 | -2,26% | 5.554,00 |
| 21.08.2026 | 26,45 | 27,20 | 25,75 | 26,55 | 0,19% | 10.988,00 |
| 20.08.2026 | 27,85 | 28,20 | 26,25 | 26,50 | -5,02% | 10.442,00 |
| 19.08.2026 | 25,45 | 27,95 | 25,45 | 27,90 | 9,20% | 7.425,00 |
| 18.08.2026 | 26,55 | 26,80 | 25,50 | 25,55 | -3,40% | 18.301,00 |
| 17.08.2026 | 28,35 | 28,50 | 26,45 | 26,45 | -5,20% | 15.828,00 |
| 14.08.2026 | 27,70 | 28,75 | 27,70 | 27,90 | 0,00% | 3.950,00 |
| 13.08.2026 | 28,25 | 28,35 | 27,15 | 27,90 | 0,18% | 7.955,00 |
| 12.08.2026 | 28,95 | 29,40 | 27,85 | 27,85 | -3,30% | 14.325,00 |
| 11.08.2026 | 28,05 | 29,40 | 27,85 | 28,80 | 1,59% | 8.765,00 |
| 10.08.2026 | 27,50 | 28,50 | 27,35 | 28,35 | 3,28% | 22.298,00 |
| 07.08.2026 | 28,45 | 30,40 | 27,15 | 27,45 | -2,83% | 23.944,00 |
| 06.08.2026 | 29,95 | 30,30 | 27,85 | 28,25 | -4,56% | 50.439,00 |
| 05.08.2026 | 42,15 | 42,95 | 29,60 | 29,60 | -29,77% | 81.851,00 |
| 04.08.2026 | 40,00 | 42,40 | 39,25 | 42,15 | 7,53% | 7.277,00 |
| 03.08.2026 | 36,60 | 39,20 | 35,55 | 39,20 | 8,29% | 6.616,00 |
| 31.07.2026 | 36,70 | 37,60 | 35,25 | 36,20 | 0,28% | 5.942,00 |
| 30.07.2026 | 34,05 | 36,10 | 34,05 | 36,10 | 6,02% | 8.115,00 |
| 29.07.2026 | 35,20 | 36,60 | 33,95 | 34,05 | -3,54% | 11.591,00 |
| 28.07.2026 | 38,00 | 38,05 | 33,40 | 35,30 | -6,61% | 9.380,00 |
| 27.07.2026 | 37,65 | 38,80 | 36,35 | 37,80 | 1,89% | 7.270,00 |
| 24.07.2026 | 39,40 | 40,10 | 36,90 | 37,10 | -6,19% | 5.128,00 |
| 23.07.2026 | 41,70 | 42,35 | 38,85 | 39,55 | -5,83% | 11.643,00 |
| 22.07.2026 | 44,20 | 44,20 | 42,00 | 42,00 | -4,44% | 4.084,00 |
| 21.07.2026 | 43,45 | 44,45 | 42,05 | 43,95 | 3,05% | 7.575,00 |
| 20.07.2026 | 46,50 | 47,60 | 42,65 | 42,65 | -8,96% | 9.621,00 |
| 17.07.2026 | 44,70 | 47,55 | 44,00 | 46,85 | 4,93% | 4.873,00 |
| 16.07.2026 | 47,70 | 47,70 | 44,50 | 44,65 | -6,20% | 6.844,00 |
| 15.07.2026 | 49,35 | 50,50 | 46,00 | 47,60 | -1,86% | 3.901,00 |
| 14.07.2026 | 45,70 | 49,30 | 45,70 | 48,50 | 5,32% | 3.692,00 |
| 13.07.2026 | 47,70 | 48,45 | 45,50 | 46,05 | -4,86% | 2.934,00 |
| 10.07.2026 | 48,05 | 50,00 | 47,55 | 48,40 | -0,62% | 3.319,00 |
| 09.07.2026 | 46,65 | 49,00 | 46,10 | 48,70 | 7,74% | 18.242,00 |
| 08.07.2026 | 46,15 | 46,25 | 42,90 | 45,20 | -2,48% | 3.964,00 |
| 07.07.2026 | 49,85 | 49,90 | 44,70 | 46,35 | -6,36% | 8.059,00 |
| 06.07.2026 | 46,95 | 50,70 | 45,20 | 49,50 | 6,34% | 12.181,00 |
| 03.07.2026 | 47,00 | 47,35 | 46,50 | 46,55 | 0,76% | 750,00 |
| 02.07.2026 | 49,60 | 50,30 | 45,60 | 46,20 | -6,48% | 20.576,00 |
| 01.07.2026 | 51,20 | 52,40 | 48,55 | 49,40 | -3,70% | 7.171,00 |
| 30.06.2026 | 48,85 | 56,20 | 48,35 | 51,30 | 5,34% | 17.421,00 |
| 29.06.2026 | 45,50 | 48,70 | 44,50 | 48,70 | 6,80% | 13.410,00 |
| 26.06.2026 | 45,25 | 46,45 | 43,80 | 45,60 | 0,00% | 1.987,00 |