28,033€
-0,01%
Echtzeit-Aktienkurs SolarEdge Technologies, Inc.
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 28,18 | 28,22 | 27,95 | 28,01 | -0,08% | - |
| 29.01.2026 | 30,01 | 30,04 | 27,48 | 28,04 | -6,92% | 1.009,00 |
| 28.01.2026 | 28,95 | 30,43 | 28,95 | 30,12 | 2,50% | 670,00 |
| 27.01.2026 | 28,96 | 30,19 | 28,40 | 29,39 | 2,58% | 2.501,00 |
| 26.01.2026 | 29,25 | 29,73 | 28,47 | 28,65 | -2,42% | 976,00 |
| 23.01.2026 | 29,39 | 30,57 | 29,34 | 29,36 | -0,07% | 10.325,00 |
| 22.01.2026 | 28,23 | 30,30 | 28,23 | 29,38 | 6,59% | 5.874,00 |
| 21.01.2026 | 27,69 | 28,07 | 26,92 | 27,56 | -0,33% | 887,00 |
| 20.01.2026 | 28,10 | 28,32 | 26,93 | 27,65 | -1,60% | 249,00 |
| 19.01.2026 | 28,70 | 28,70 | 28,05 | 28,10 | -4,68% | 195,00 |
| 16.01.2026 | 29,11 | 29,91 | 28,03 | 29,48 | 0,55% | 187,00 |
| 15.01.2026 | 29,92 | 30,45 | 29,11 | 29,32 | -1,45% | 1.292,00 |
| 14.01.2026 | 28,22 | 30,00 | 28,22 | 29,75 | 1,39% | 848,00 |
| 13.01.2026 | 28,22 | 31,34 | 28,22 | 29,34 | -3,55% | 397,00 |
| 12.01.2026 | 28,22 | 31,58 | 27,55 | 30,42 | 8,70% | 5.157,00 |
| 09.01.2026 | 26,00 | 29,12 | 25,98 | 27,99 | 5,99% | 5.800,00 |
| 08.01.2026 | 26,15 | 27,29 | 25,67 | 26,41 | -0,05% | 8.261,00 |
| 07.01.2026 | 26,32 | 27,00 | 25,70 | 26,42 | 0,59% | 2.965,00 |
| 06.01.2026 | 26,68 | 27,46 | 25,97 | 26,26 | -2,43% | 6.095,00 |
| 05.01.2026 | 26,68 | 28,50 | 26,29 | 26,92 | 0,91% | 1.017,00 |
| 02.01.2026 | 24,74 | 27,10 | 24,72 | 26,68 | 7,31% | 12.124,00 |
| 30.12.2025 | 24,74 | 25,13 | 24,74 | 24,86 | 0,14% | 2,00 |
| 29.12.2025 | 26,03 | 26,03 | 21,41 | 24,82 | -3,82% | 81,00 |
| 23.12.2025 | 26,32 | 26,59 | 25,54 | 25,81 | -1,90% | 450,00 |
| 22.12.2025 | 24,78 | 27,15 | 24,78 | 26,31 | 6,87% | 14.772,00 |
| 19.12.2025 | 24,44 | 25,04 | 24,13 | 24,62 | 1,15% | 713,00 |
| 18.12.2025 | 24,28 | 26,15 | 24,28 | 24,34 | -1,44% | 564,00 |
| 17.12.2025 | 25,37 | 26,26 | 24,53 | 24,69 | -1,65% | 390,00 |
| 16.12.2025 | 24,28 | 25,98 | 23,95 | 25,11 | 3,88% | 299,00 |
| 15.12.2025 | 25,11 | 25,86 | 24,13 | 24,17 | -4,32% | 885,00 |
| 12.12.2025 | 27,19 | 27,65 | 24,89 | 25,26 | -6,78% | 1.358,00 |
| 11.12.2025 | 27,08 | 27,51 | 25,86 | 27,10 | -0,48% | 1.741,00 |
| 10.12.2025 | 26,02 | 28,06 | 25,90 | 27,23 | 4,01% | 7.542,00 |
| 09.12.2025 | 26,05 | 27,66 | 25,54 | 26,18 | 0,73% | 11.127,00 |
| 08.12.2025 | 25,48 | 26,36 | 25,06 | 25,99 | 2,21% | 1.029,00 |
| 05.12.2025 | 27,69 | 27,71 | 25,35 | 25,43 | -6,25% | 998,00 |
| 04.12.2025 | 27,16 | 27,54 | 26,85 | 27,12 | 0,18% | 20,00 |
| 03.12.2025 | 28,10 | 28,45 | 26,75 | 27,08 | -4,59% | 963,00 |
| 02.12.2025 | 28,32 | 28,91 | 27,71 | 28,38 | -0,56% | 83,00 |
| 01.12.2025 | 31,46 | 31,46 | 27,72 | 28,54 | -9,27% | 713,00 |
| 28.11.2025 | 30,59 | 31,91 | 30,55 | 31,45 | 2,84% | 395,00 |
| 27.11.2025 | 30,60 | 30,88 | 30,15 | 30,59 | -1,51% | 323,00 |
| 26.11.2025 | 30,19 | 31,11 | 29,57 | 31,05 | 0,72% | 53,00 |
| 25.11.2025 | 29,91 | 30,90 | 28,85 | 30,83 | 3,32% | 800,00 |
| 24.11.2025 | 29,94 | 31,40 | 29,57 | 29,84 | 3,23% | 270,00 |
| 21.11.2025 | 28,71 | 29,34 | 28,14 | 28,91 | -1,68% | 890,00 |
| 20.11.2025 | 29,95 | 32,16 | 28,47 | 29,40 | -0,10% | 1.725,00 |
| 19.11.2025 | 30,18 | 31,29 | 28,75 | 29,43 | -6,92% | - |
| 18.11.2025 | 29,60 | 31,91 | 28,52 | 31,62 | 8,58% | 114,00 |
| 17.11.2025 | 31,81 | 32,22 | 28,47 | 29,12 | -6,53% | 591,00 |
| 14.11.2025 | 31,38 | 32,58 | 29,55 | 31,16 | -2,39% | 1.062,00 |
| 13.11.2025 | 36,83 | 37,11 | 31,31 | 31,92 | -13,68% | 884,00 |
| 12.11.2025 | 38,56 | 39,50 | 36,49 | 36,98 | -2,31% | 317,00 |
| 11.11.2025 | 39,21 | 40,08 | 37,09 | 37,85 | -3,63% | 1.549,00 |
| 10.11.2025 | 35,12 | 42,01 | 35,00 | 39,28 | 17,16% | 3.278,00 |
| 07.11.2025 | 33,64 | 34,49 | 31,27 | 33,53 | -3,17% | 345,00 |
| 06.11.2025 | 35,26 | 35,99 | 32,86 | 34,63 | -3,52% | 4.217,00 |
| 05.11.2025 | 27,67 | 36,18 | 24,05 | 35,89 | 29,48% | 7.321,00 |
| 04.11.2025 | 27,69 | 28,43 | 27,17 | 27,72 | -2,51% | 6.249,00 |
| 03.11.2025 | 30,54 | 31,30 | 27,91 | 28,43 | -6,58% | 431,00 |
| 31.10.2025 | 29,94 | 31,89 | 29,93 | 30,43 | 0,55% | 8.416,00 |
| 30.10.2025 | 31,46 | 32,10 | 29,53 | 30,27 | -3,48% | 91,00 |
| 29.10.2025 | 32,11 | 32,88 | 31,03 | 31,36 | -2,46% | 1.893,00 |
| 28.10.2025 | 34,25 | 34,25 | 31,97 | 32,15 | -6,07% | 1.363,00 |
| 27.10.2025 | 34,11 | 35,37 | 33,55 | 34,22 | -0,25% | 798,00 |
| 24.10.2025 | 32,49 | 35,86 | 32,49 | 34,31 | 3,00% | 4.791,00 |
| 23.10.2025 | 32,42 | 33,65 | 31,97 | 33,31 | 6,36% | 639,00 |
| 22.10.2025 | 33,64 | 33,74 | 30,87 | 31,32 | -5,67% | 182,00 |
| 21.10.2025 | 34,25 | 34,81 | 33,20 | 33,20 | -3,08% | 900,00 |
| 20.10.2025 | 31,67 | 34,82 | 31,67 | 34,25 | 7,54% | 2.561,00 |
| 17.10.2025 | 34,09 | 34,15 | 31,66 | 31,85 | -9,39% | 240,00 |
| 16.10.2025 | 34,81 | 35,38 | 34,41 | 35,15 | 0,88% | 183,00 |
| 15.10.2025 | 32,51 | 35,31 | 32,50 | 34,85 | 7,36% | 5.490,00 |
| 14.10.2025 | 30,16 | 33,06 | 30,16 | 32,46 | 2,95% | 755,00 |
| 13.10.2025 | 30,16 | 32,88 | 30,16 | 31,53 | 4,06% | 240,00 |
| 10.10.2025 | 33,53 | 34,30 | 29,55 | 30,30 | -15,79% | 2.365,00 |
| 09.10.2025 | 30,71 | 36,25 | 30,56 | 35,98 | 18,46% | 1.342,00 |
| 08.10.2025 | 30,47 | 31,34 | 30,17 | 30,37 | -0,84% | 562,00 |
| 07.10.2025 | 31,65 | 32,72 | 30,60 | 30,63 | -3,35% | 260,00 |
| 06.10.2025 | 30,85 | 32,33 | 30,85 | 31,69 | 2,82% | 1.412,00 |
| 03.10.2025 | 32,25 | 33,44 | 30,26 | 30,82 | -5,75% | 18.747,00 |
| 02.10.2025 | 32,90 | 33,55 | 32,51 | 32,70 | -0,62% | 4.616,00 |
| 01.10.2025 | 31,56 | 33,65 | 30,97 | 32,90 | 3,32% | 19.150,00 |
| 30.09.2025 | 32,16 | 32,47 | 30,71 | 31,85 | -1,58% | 597,00 |
| 29.09.2025 | 33,75 | 35,23 | 32,14 | 32,36 | -3,46% | 7.857,00 |
| 26.09.2025 | 32,40 | 33,82 | 31,16 | 33,52 | 6,17% | 5.659,00 |
| 25.09.2025 | 31,87 | 32,61 | 31,57 | 31,57 | -0,60% | 1.191,00 |
| 24.09.2025 | 30,41 | 32,24 | 30,35 | 31,76 | 4,16% | 13.506,00 |
| 23.09.2025 | 32,63 | 33,21 | 30,26 | 30,49 | -6,70% | 10.869,00 |
| 22.09.2025 | 30,17 | 32,74 | 29,49 | 32,68 | 7,68% | 18.501,00 |
| 19.09.2025 | 29,38 | 31,00 | 28,94 | 30,35 | 3,14% | 16.329,00 |
| 18.09.2025 | 28,76 | 29,93 | 28,00 | 29,43 | 2,68% | 10.733,00 |
| 17.09.2025 | 27,89 | 30,01 | 27,02 | 28,66 | 2,76% | 6.715,00 |
| 16.09.2025 | 25,99 | 27,98 | 25,67 | 27,89 | 6,90% | 21.541,00 |
| 15.09.2025 | 24,56 | 26,33 | 24,56 | 26,09 | 5,78% | 12.683,00 |
| 12.09.2025 | 25,52 | 25,56 | 24,43 | 24,67 | -5,69% | 260,00 |
| 11.09.2025 | 25,17 | 26,46 | 25,03 | 26,15 | 3,98% | 283,00 |
| 10.09.2025 | 25,76 | 26,80 | 24,96 | 25,15 | -2,28% | 3.371,00 |
| 09.09.2025 | 28,37 | 28,73 | 24,48 | 25,74 | -9,12% | 901,00 |
| 08.09.2025 | 29,57 | 29,58 | 27,09 | 28,32 | -4,17% | 14.061,00 |