14,968€
-4,91%
Echtzeit-Aktienkurs SolarEdge Technologies
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 15,75 | 15,90 | 14,79 | 14,97 | -4,89% | 2.623,00 |
| 30.05.2025 | 14,84 | 15,97 | 14,44 | 15,74 | 8,11% | 1.072,00 |
| 29.05.2025 | 18,61 | 18,61 | 14,47 | 14,56 | -3,01% | 1.620,00 |
| 28.05.2025 | 15,19 | 15,37 | 14,80 | 15,01 | -0,87% | 2.501,00 |
| 27.05.2025 | 18,61 | 18,61 | 14,16 | 15,14 | 3,44% | 2.571,00 |
| 26.05.2025 | 14,71 | 14,80 | 14,37 | 14,64 | -0,52% | 147,00 |
| 23.05.2025 | 13,24 | 14,96 | 12,90 | 14,72 | 11,10% | 3.247,00 |
| 22.05.2025 | 17,53 | 17,53 | 12,86 | 13,25 | -24,42% | 6.902,00 |
| 21.05.2025 | 18,32 | 18,53 | 17,11 | 17,53 | -4,27% | 2.058,00 |
| 20.05.2025 | 18,45 | 19,72 | 18,00 | 18,31 | -0,74% | 415,00 |
| 19.05.2025 | 19,74 | 19,74 | 18,07 | 18,45 | -6,56% | 665,00 |
| 16.05.2025 | 18,61 | 20,18 | 17,69 | 19,74 | 5,96% | 14.744,00 |
| 15.05.2025 | 16,04 | 18,71 | 15,53 | 18,63 | 16,10% | 1.540,00 |
| 14.05.2025 | 16,22 | 16,72 | 15,24 | 16,05 | -1,09% | 315,00 |
| 13.05.2025 | 17,29 | 18,20 | 16,14 | 16,22 | -6,13% | 5,00 |
| 12.05.2025 | 17,61 | 19,44 | 17,03 | 17,28 | -1,87% | 20.452,00 |
| 09.05.2025 | 16,28 | 17,81 | 15,32 | 17,61 | 7,91% | 4.150,00 |
| 08.05.2025 | 13,06 | 16,48 | 13,06 | 16,32 | 24,84% | 775,00 |
| 07.05.2025 | 12,66 | 13,71 | 12,59 | 13,07 | 3,23% | 250,00 |
| 06.05.2025 | 11,43 | 13,61 | 11,26 | 12,67 | 10,76% | 3.651,00 |
| 05.05.2025 | 11,65 | 11,71 | 11,01 | 11,44 | -1,65% | 241,00 |
| 02.05.2025 | 10,79 | 11,86 | 10,79 | 11,63 | 7,67% | 656,00 |
| 30.04.2025 | 11,12 | 11,19 | 10,34 | 10,80 | -4,15% | 7.025,00 |
| 29.04.2025 | 11,12 | 11,47 | 10,90 | 11,27 | 1,26% | 41,00 |
| 28.04.2025 | 11,05 | 11,85 | 10,77 | 11,13 | 0,63% | 1.125,00 |
| 25.04.2025 | 10,29 | 11,06 | 10,15 | 11,06 | 7,42% | 692,00 |
| 24.04.2025 | 10,52 | 10,97 | 10,20 | 10,29 | -2,18% | 1.759,00 |
| 23.04.2025 | 11,10 | 11,32 | 10,30 | 10,52 | -8,03% | 3.845,00 |
| 22.04.2025 | 11,08 | 12,14 | 10,47 | 11,44 | 3,16% | 7.052,00 |
| 17.04.2025 | 10,91 | 11,36 | 10,78 | 11,09 | 1,61% | 26,00 |
| 16.04.2025 | 12,27 | 12,27 | 10,51 | 10,91 | -2,72% | 18,00 |
| 15.04.2025 | 12,27 | 12,50 | 11,12 | 11,22 | -8,54% | 285,00 |
| 14.04.2025 | 11,40 | 12,46 | 10,86 | 12,27 | 8,79% | 1.103,00 |
| 11.04.2025 | 10,37 | 11,44 | 9,68 | 11,28 | 8,76% | 3.056,00 |
| 10.04.2025 | 13,13 | 13,24 | 9,89 | 10,37 | -21,16% | 3.385,00 |
| 09.04.2025 | 11,23 | 13,21 | 10,48 | 13,15 | 17,11% | 1.090,00 |
| 08.04.2025 | 12,28 | 13,05 | 10,92 | 11,23 | -8,60% | 9.469,00 |
| 07.04.2025 | 13,41 | 13,88 | 12,18 | 12,28 | -8,42% | 4.315,00 |
| 04.04.2025 | 14,09 | 14,21 | 12,13 | 13,41 | -4,80% | 1.158,00 |
| 03.04.2025 | 15,51 | 15,51 | 13,59 | 14,09 | -9,24% | 2.290,00 |
| 02.04.2025 | 15,45 | 15,72 | 14,85 | 15,53 | 0,42% | 4,00 |
| 01.04.2025 | 15,79 | 15,79 | 13,99 | 15,46 | 2,67% | - |
| 31.03.2025 | 14,63 | 15,10 | 13,46 | 15,06 | 2,93% | 1.145,00 |
| 28.03.2025 | 14,97 | 14,97 | 13,94 | 14,63 | -0,88% | 542,00 |
| 27.03.2025 | 14,97 | 15,15 | 14,52 | 14,76 | -1,41% | 537,00 |
| 26.03.2025 | 16,05 | 16,30 | 14,46 | 14,97 | -6,74% | 783,00 |
| 25.03.2025 | 16,00 | 16,47 | 15,60 | 16,05 | 0,33% | 64,00 |
| 24.03.2025 | 15,76 | 16,57 | 15,76 | 16,00 | 1,53% | 4.014,00 |
| 21.03.2025 | 15,79 | 15,86 | 15,26 | 15,76 | -0,18% | 117,00 |
| 20.03.2025 | 15,57 | 16,35 | 15,28 | 15,79 | 1,40% | 135,00 |
| 19.03.2025 | 15,40 | 15,91 | 15,29 | 15,57 | 1,03% | 1.306,00 |
| 18.03.2025 | 15,94 | 15,94 | 14,95 | 15,41 | -3,32% | 951,00 |
| 17.03.2025 | 14,77 | 16,36 | 14,40 | 15,94 | 7,67% | 2.148,00 |
| 14.03.2025 | 13,90 | 14,87 | 13,90 | 14,80 | 6,49% | 1.140,00 |
| 13.03.2025 | 14,51 | 15,27 | 13,59 | 13,90 | -4,21% | 1.521,00 |
| 12.03.2025 | 14,72 | 15,35 | 14,03 | 14,51 | -1,38% | - |
| 11.03.2025 | 15,27 | 15,56 | 14,19 | 14,72 | -3,60% | 29,00 |
| 10.03.2025 | 15,51 | 16,55 | 14,99 | 15,27 | -1,57% | 75,00 |
| 07.03.2025 | 14,90 | 16,14 | 14,47 | 15,51 | 4,00% | 5.910,00 |
| 06.03.2025 | 14,45 | 15,20 | 13,72 | 14,91 | 3,20% | 4.785,00 |
| 05.03.2025 | 13,97 | 14,48 | 13,35 | 14,45 | 3,52% | 2.125,00 |
| 04.03.2025 | 13,48 | 14,35 | 12,73 | 13,96 | 3,58% | 1.004,00 |
| 03.03.2025 | 16,02 | 16,35 | 13,31 | 13,48 | -15,07% | 2.772,00 |
| 28.02.2025 | 17,18 | 17,29 | 15,37 | 15,87 | -7,62% | 5.313,00 |
| 27.02.2025 | 17,74 | 18,43 | 16,98 | 17,18 | -3,15% | 1.200,00 |
| 26.02.2025 | 17,78 | 19,04 | 17,65 | 17,74 | -0,25% | 1.228,00 |
| 25.02.2025 | 17,58 | 18,33 | 17,04 | 17,78 | 1,06% | 5.074,00 |
| 24.02.2025 | 16,80 | 18,18 | 16,59 | 17,59 | 4,58% | 870,00 |
| 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 |