16,795€
-2,95%
Echtzeit-Aktienkurs SolarEdge Technologies, Inc.
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 17,33 | 18,48 | 16,28 | 16,82 | -2,79% | 3.317,00 |
| 20.02.2025 | 18,85 | 18,86 | 16,37 | 17,31 | -8,29% | 7.191,00 |
| 19.02.2025 | 15,81 | 22,72 | 14,92 | 18,87 | 16,66% | 14.086,00 |
| 18.02.2025 | 15,57 | 16,45 | 15,40 | 16,18 | 4,67% | 2.707,00 |
| 17.02.2025 | 15,57 | 15,74 | 15,29 | 15,45 | -0,88% | 2.055,00 |
| 14.02.2025 | 14,18 | 15,65 | 14,15 | 15,59 | 9,80% | 1,00 |
| 13.02.2025 | 12,79 | 14,47 | 12,76 | 14,20 | 11,07% | 243,00 |
| 12.02.2025 | 12,86 | 13,32 | 12,55 | 12,78 | -0,46% | 35,00 |
| 11.02.2025 | 13,80 | 13,80 | 12,83 | 12,84 | -6,89% | 210,00 |
| 10.02.2025 | 13,86 | 14,26 | 13,48 | 13,79 | -0,28% | 186,00 |
| 07.02.2025 | 14,20 | 14,69 | 13,51 | 13,83 | -2,52% | 396,00 |
| 06.02.2025 | 13,70 | 14,48 | 13,70 | 14,19 | 3,47% | 1.256,00 |
| 05.02.2025 | 13,77 | 14,07 | 13,12 | 13,71 | 2,43% | 1.627,00 |
| 04.02.2025 | 12,94 | 13,97 | 12,88 | 13,39 | 3,45% | 279,00 |
| 03.02.2025 | 12,58 | 13,54 | 11,97 | 12,94 | 2,37% | 1.165,00 |
| 31.01.2025 | 12,79 | 13,24 | 12,48 | 12,64 | -1,08% | 102,00 |
| 30.01.2025 | 12,47 | 12,97 | 12,44 | 12,78 | 2,48% | 589,00 |
| 29.01.2025 | 12,83 | 13,28 | 12,43 | 12,47 | -2,78% | 497,00 |
| 28.01.2025 | 13,48 | 13,79 | 12,81 | 12,83 | -4,73% | 532,00 |
| 27.01.2025 | 13,98 | 14,30 | 13,23 | 13,47 | -3,68% | 336,00 |
| 24.01.2025 | 13,04 | 14,46 | 12,84 | 13,98 | 7,37% | 353,00 |
| 23.01.2025 | 12,53 | 13,05 | 11,96 | 13,02 | 3,93% | 463,00 |
| 22.01.2025 | 13,18 | 13,33 | 12,35 | 12,53 | -4,54% | 665,00 |
| 21.01.2025 | 13,73 | 13,75 | 12,79 | 13,13 | -4,37% | 3.738,00 |
| 20.01.2025 | 13,56 | 13,97 | 13,48 | 13,73 | 1,20% | 1.459,00 |
| 17.01.2025 | 13,81 | 14,37 | 13,40 | 13,56 | -1,84% | 334,00 |
| 16.01.2025 | 14,12 | 14,63 | 13,67 | 13,82 | -2,05% | 2.882,00 |
| 15.01.2025 | 13,84 | 15,09 | 13,74 | 14,11 | 1,93% | 284,00 |
| 14.01.2025 | 14,15 | 14,90 | 13,63 | 13,84 | -2,21% | 403,00 |
| 13.01.2025 | 14,36 | 14,50 | 13,23 | 14,15 | -1,43% | 1.151,00 |
| 10.01.2025 | 14,72 | 15,00 | 13,65 | 14,36 | -2,48% | 2.729,00 |
| 09.01.2025 | 14,56 | 15,17 | 14,54 | 14,72 | 1,15% | 6.973,00 |
| 08.01.2025 | 16,95 | 17,68 | 14,50 | 14,55 | -14,19% | 1.652,00 |
| 07.01.2025 | 15,64 | 17,95 | 15,64 | 16,96 | 8,19% | 1.962,00 |
| 06.01.2025 | 14,91 | 18,24 | 14,65 | 15,68 | 5,66% | 1.638,00 |
| 03.01.2025 | 14,47 | 15,04 | 14,06 | 14,84 | 2,81% | 345,00 |
| 02.01.2025 | 13,15 | 15,08 | 13,14 | 14,43 | 10,63% | 467,00 |
| 30.12.2024 | 13,23 | 13,46 | 12,92 | 13,05 | -1,08% | 511,00 |
| 27.12.2024 | 14,31 | 14,31 | 13,06 | 13,19 | -7,87% | 633,00 |
| 23.12.2024 | 14,18 | 14,77 | 13,92 | 14,31 | 0,96% | 318,00 |
| 20.12.2024 | 12,67 | 14,97 | 12,10 | 14,18 | 11,90% | 1.554,00 |
| 19.12.2024 | 13,41 | 13,90 | 12,57 | 12,67 | -5,54% | 300,00 |
| 18.12.2024 | 13,72 | 15,21 | 13,24 | 13,41 | -2,27% | 2.198,00 |
| 17.12.2024 | 11,77 | 14,72 | 11,77 | 13,72 | 16,60% | 3.123,00 |
| 16.12.2024 | 12,66 | 12,83 | 11,74 | 11,77 | -6,85% | 5.192,00 |
| 13.12.2024 | 12,66 | 13,12 | 12,40 | 12,63 | -0,99% | 149,00 |
| 12.12.2024 | 13,75 | 14,09 | 12,63 | 12,76 | -7,22% | 450,00 |
| 11.12.2024 | 13,35 | 14,18 | 12,97 | 13,75 | 3,04% | 382,00 |
| 10.12.2024 | 13,48 | 13,84 | 13,00 | 13,35 | -0,97% | 631,00 |
| 09.12.2024 | 12,09 | 14,57 | 12,09 | 13,48 | 11,46% | 3.610,00 |
| 06.12.2024 | 11,88 | 12,37 | 11,62 | 12,09 | 1,77% | 1.089,00 |
| 05.12.2024 | 13,39 | 13,57 | 11,78 | 11,88 | -11,29% | 1.049,00 |
| 04.12.2024 | 13,92 | 14,16 | 13,18 | 13,39 | -3,76% | 408,00 |
| 03.12.2024 | 15,13 | 15,31 | 13,90 | 13,92 | -8,00% | 2.392,00 |
| 02.12.2024 | 14,83 | 15,32 | 14,14 | 15,13 | 2,00% | 3.194,00 |
| 29.11.2024 | 14,10 | 15,16 | 13,72 | 14,83 | 5,20% | 1.466,00 |
| 28.11.2024 | 14,15 | 14,48 | 13,99 | 14,10 | 0,70% | - |
| 27.11.2024 | 13,09 | 15,17 | 13,05 | 14,00 | 6,98% | 897,00 |
| 26.11.2024 | 13,13 | 13,50 | 12,50 | 13,09 | -0,31% | 1.079,00 |
| 25.11.2024 | 11,40 | 13,53 | 11,34 | 13,13 | 15,15% | 23.137,00 |
| 22.11.2024 | 10,26 | 11,62 | 10,01 | 11,40 | 11,14% | 3.296,00 |
| 21.11.2024 | 10,33 | 10,68 | 10,02 | 10,26 | -0,68% | 395,00 |
| 20.11.2024 | 9,81 | 10,87 | 9,76 | 10,33 | 5,27% | 2.009,00 |
| 19.11.2024 | 10,25 | 10,43 | 9,70 | 9,81 | -4,28% | 645,00 |
| 18.11.2024 | 10,25 | 10,96 | 9,87 | 10,25 | 0,01% | 3.129,00 |
| 15.11.2024 | 12,17 | 12,31 | 10,03 | 10,25 | -15,78% | 1.435,00 |
| 14.11.2024 | 11,44 | 12,77 | 11,05 | 12,17 | 6,35% | 250,00 |
| 13.11.2024 | 11,49 | 12,11 | 10,43 | 11,44 | -0,42% | 1.169,00 |
| 12.11.2024 | 12,86 | 12,87 | 11,41 | 11,49 | -10,60% | 94,00 |
| 11.11.2024 | 12,58 | 13,03 | 12,00 | 12,86 | 2,17% | 568,00 |
| 08.11.2024 | 13,76 | 14,06 | 12,33 | 12,58 | -8,53% | 967,00 |
| 07.11.2024 | 10,62 | 14,30 | 10,50 | 13,76 | 23,71% | 8.382,00 |
| 06.11.2024 | 17,21 | 17,21 | 10,83 | 11,12 | -35,40% | 6.993,00 |
| 05.11.2024 | 16,77 | 17,60 | 16,25 | 17,21 | 2,66% | - |
| 04.11.2024 | 16,23 | 17,54 | 16,14 | 16,77 | 3,30% | 1.776,00 |
| 01.11.2024 | 15,71 | 16,67 | 15,58 | 16,23 | 3,34% | 986,00 |
| 31.10.2024 | 15,54 | 15,86 | 15,11 | 15,71 | 1,07% | 9,00 |
| 30.10.2024 | 15,35 | 16,11 | 15,24 | 15,54 | 1,25% | - |
| 29.10.2024 | 16,11 | 16,37 | 15,24 | 15,35 | -4,75% | 72,00 |
| 28.10.2024 | 14,91 | 16,17 | 14,91 | 16,11 | 8,08% | 1.911,00 |
| 25.10.2024 | 14,14 | 15,02 | 14,00 | 14,91 | 5,48% | 1.230,00 |
| 24.10.2024 | 13,87 | 14,24 | 13,72 | 14,14 | 1,93% | 756,00 |
| 23.10.2024 | 15,54 | 15,65 | 13,82 | 13,87 | -11,71% | 990,00 |
| 22.10.2024 | 15,70 | 16,33 | 15,52 | 15,71 | 0,06% | 1.089,00 |
| 21.10.2024 | 15,93 | 16,18 | 15,22 | 15,70 | -1,49% | 1.207,00 |
| 18.10.2024 | 16,56 | 16,93 | 15,90 | 15,93 | -3,80% | 300,00 |
| 17.10.2024 | 17,13 | 17,37 | 15,65 | 16,56 | -3,31% | 968,00 |
| 16.10.2024 | 16,70 | 17,33 | 16,63 | 17,13 | 2,57% | 1.378,00 |
| 15.10.2024 | 17,30 | 17,58 | 16,38 | 16,70 | -3,46% | 46,00 |
| 14.10.2024 | 17,79 | 18,05 | 17,05 | 17,30 | -2,72% | 967,00 |
| 11.10.2024 | 16,69 | 18,05 | 16,49 | 17,79 | 6,98% | 590,00 |
| 10.10.2024 | 17,34 | 17,49 | 16,33 | 16,62 | -4,11% | 367,00 |
| 09.10.2024 | 16,91 | 17,61 | 16,65 | 17,34 | 2,51% | 291,00 |
| 08.10.2024 | 18,61 | 18,61 | 16,79 | 16,91 | -9,10% | 96,00 |
| 07.10.2024 | 18,36 | 18,96 | 17,82 | 18,61 | 1,30% | 663,00 |
| 04.10.2024 | 19,26 | 19,27 | 18,04 | 18,37 | 0,03% | 498,00 |
| 03.10.2024 | 19,63 | 19,75 | 18,29 | 18,36 | -6,45% | 103,00 |
| 02.10.2024 | 19,83 | 20,12 | 18,90 | 19,63 | -1,03% | 265,00 |
| 01.10.2024 | 20,54 | 20,83 | 19,31 | 19,83 | -3,44% | - |
| 30.09.2024 | 20,72 | 21,10 | 20,12 | 20,54 | -0,89% | 145,00 |