33,175€
0,83%
Echtzeit-Aktienkurs SolarEdge Technologies, Inc.
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 32,90 | 33,55 | 32,57 | 33,13 | 0,69% | 4.366,00 |
| 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 |
| 05.09.2025 | 29,26 | 30,42 | 27,90 | 29,56 | 1,42% | 3.456,00 |
| 04.09.2025 | 28,51 | 29,47 | 27,98 | 29,14 | 2,13% | 1.737,00 |
| 03.09.2025 | 27,15 | 29,07 | 26,77 | 28,53 | 5,33% | 4.218,00 |
| 02.09.2025 | 28,96 | 28,96 | 26,54 | 27,09 | -5,85% | 12.399,00 |
| 01.09.2025 | 28,89 | 29,06 | 28,76 | 28,77 | -0,45% | 596,00 |
| 29.08.2025 | 28,50 | 29,72 | 28,15 | 28,90 | 1,39% | 273,00 |
| 28.08.2025 | 28,40 | 29,18 | 28,07 | 28,51 | 0,33% | 1.052,00 |
| 27.08.2025 | 27,72 | 28,74 | 27,56 | 28,41 | 2,52% | 2.060,00 |
| 26.08.2025 | 27,61 | 28,95 | 27,31 | 27,71 | 0,45% | 109,00 |
| 25.08.2025 | 29,18 | 29,77 | 27,08 | 27,59 | -5,47% | 799,00 |
| 22.08.2025 | 26,06 | 29,28 | 25,61 | 29,19 | 11,94% | 21.995,00 |
| 21.08.2025 | 27,49 | 27,51 | 25,36 | 26,07 | -5,55% | 1.893,00 |
| 20.08.2025 | 27,18 | 28,21 | 26,60 | 27,61 | 0,58% | 14.843,00 |
| 19.08.2025 | 26,59 | 27,95 | 26,16 | 27,45 | 2,72% | 30.635,00 |
| 18.08.2025 | 25,98 | 28,55 | 25,28 | 26,72 | 4,23% | 8.425,00 |
| 15.08.2025 | 22,01 | 27,83 | 21,48 | 25,63 | 16,47% | 4.384,00 |
| 14.08.2025 | 22,57 | 22,91 | 20,95 | 22,01 | -2,54% | 1.171,00 |
| 13.08.2025 | 21,50 | 22,99 | 21,11 | 22,58 | 4,95% | 12.121,00 |
| 12.08.2025 | 21,47 | 21,83 | 20,83 | 21,52 | 0,49% | 1.500,00 |
| 11.08.2025 | 21,43 | 22,66 | 20,69 | 21,41 | -0,01% | 255,00 |
| 08.08.2025 | 21,05 | 22,53 | 20,89 | 21,41 | 2,27% | 315,00 |
| 07.08.2025 | 22,17 | 25,20 | 19,80 | 20,94 | -5,45% | 5.425,00 |
| 06.08.2025 | 22,56 | 23,01 | 21,48 | 22,15 | -1,83% | 329,00 |
| 05.08.2025 | 21,93 | 23,13 | 21,74 | 22,56 | 2,08% | 236,00 |
| 04.08.2025 | 22,09 | 23,25 | 21,96 | 22,10 | 0,05% | 1.148,00 |
| 01.08.2025 | 22,44 | 22,76 | 21,28 | 22,09 | -1,61% | 48,00 |
| 31.07.2025 | 22,57 | 23,40 | 21,74 | 22,45 | -1,20% | 2.611,00 |
| 30.07.2025 | 21,62 | 24,58 | 21,43 | 22,72 | 5,12% | 923,00 |
| 29.07.2025 | 23,34 | 23,83 | 21,46 | 21,62 | -7,40% | 224,00 |
| 28.07.2025 | 23,22 | 24,56 | 22,85 | 23,34 | 0,51% | 330,00 |
| 25.07.2025 | 24,28 | 24,70 | 22,78 | 23,23 | -4,32% | 412,00 |
| 24.07.2025 | 24,60 | 25,36 | 23,47 | 24,27 | -1,32% | 124,00 |
| 23.07.2025 | 27,15 | 27,43 | 24,35 | 24,60 | -9,33% | 3.213,00 |
| 22.07.2025 | 24,73 | 27,62 | 23,56 | 27,13 | 9,76% | 10.336,00 |
| 21.07.2025 | 22,89 | 25,76 | 22,86 | 24,72 | 7,78% | 1.157,00 |
| 18.07.2025 | 21,84 | 23,48 | 21,61 | 22,93 | 4,94% | 1.907,00 |
| 17.07.2025 | 21,47 | 22,94 | 21,24 | 21,85 | 1,84% | 537,00 |
| 16.07.2025 | 23,58 | 23,86 | 20,89 | 21,46 | -9,01% | 2.475,00 |
| 15.07.2025 | 22,93 | 24,47 | 22,23 | 23,58 | 2,86% | 8.856,00 |
| 14.07.2025 | 22,27 | 23,32 | 21,71 | 22,93 | 4,56% | 167,00 |
| 11.07.2025 | 23,50 | 23,61 | 21,58 | 21,93 | -6,81% | 1.285,00 |
| 10.07.2025 | 23,12 | 23,94 | 22,65 | 23,53 | 1,76% | 1.639,00 |
| 09.07.2025 | 22,26 | 23,53 | 21,55 | 23,12 | 3,88% | 791,00 |
| 08.07.2025 | 21,99 | 22,82 | 20,43 | 22,26 | -1,68% | 2.315,00 |
| 07.07.2025 | 22,39 | 23,39 | 22,26 | 22,64 | 1,11% | 597,00 |
| 04.07.2025 | 23,37 | 23,37 | 22,25 | 22,39 | -4,33% | 259,00 |
| 03.07.2025 | 20,02 | 23,54 | 19,89 | 23,40 | 16,85% | 6.128,00 |
| 02.07.2025 | 18,56 | 20,18 | 18,56 | 20,03 | 7,82% | 14.842,00 |
| 01.07.2025 | 17,37 | 19,33 | 16,76 | 18,58 | 6,91% | - |
| 30.06.2025 | 16,86 | 18,34 | 15,45 | 17,38 | 3,03% | - |
| 27.06.2025 | 17,12 | 17,43 | 16,34 | 16,86 | -1,52% | - |
| 26.06.2025 | 16,42 | 18,07 | 16,18 | 17,13 | 4,27% | - |
| 25.06.2025 | 16,32 | 16,94 | 15,73 | 16,42 | -0,07% | - |
| 24.06.2025 | 14,39 | 16,62 | 13,98 | 16,44 | 18,38% | 2.408,00 |
| 23.06.2025 | 14,36 | 14,86 | 13,67 | 13,88 | -2,80% | 755,00 |
| 20.06.2025 | 14,37 | 15,39 | 14,27 | 14,28 | -0,62% | 338,00 |
| 19.06.2025 | 14,80 | 14,80 | 14,33 | 14,37 | -2,90% | 312,00 |
| 18.06.2025 | 13,94 | 15,28 | 13,79 | 14,80 | 6,34% | 3.825,00 |
| 17.06.2025 | 20,79 | 20,79 | 11,92 | 13,92 | -33,03% | 8.699,00 |
| 16.06.2025 | 20,28 | 21,16 | 19,39 | 20,79 | 3,23% | 1.769,00 |
| 13.06.2025 | 18,14 | 21,32 | 16,51 | 20,14 | 10,94% | 2.089,00 |
| 12.06.2025 | 18,13 | 18,28 | 17,33 | 18,15 | 0,11% | 360,00 |
| 11.06.2025 | 18,31 | 18,85 | 17,86 | 18,13 | -1,03% | 850,00 |
| 10.06.2025 | 16,49 | 18,65 | 16,39 | 18,32 | 11,90% | 2.376,00 |
| 09.06.2025 | 16,08 | 17,00 | 15,87 | 16,37 | 2,40% | 3.400,00 |
| 06.06.2025 | 15,40 | 16,11 | 15,28 | 15,99 | 3,32% | 740,00 |
| 05.06.2025 | 15,34 | 15,96 | 14,94 | 15,48 | 0,85% | 502,00 |
| 04.06.2025 | 15,93 | 16,12 | 15,31 | 15,35 | -3,59% | 280,00 |
| 03.06.2025 | 14,97 | 16,24 | 14,35 | 15,92 | 6,32% | 432,00 |
| 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 |