54,500€
-1,18%
Echtzeit-Aktienkurs SolarEdge Technologies, Inc.
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 54,45 | 54,45 | 54,20 | 54,45 | -1,27% | - |
| 21.05.2026 | 48,50 | 56,15 | 48,33 | 55,15 | 13,07% | 1.471,00 |
| 20.05.2026 | 47,08 | 50,05 | 45,60 | 48,78 | 3,89% | 70,00 |
| 19.05.2026 | 47,38 | 48,38 | 43,38 | 46,95 | -1,21% | 2.757,00 |
| 18.05.2026 | 52,30 | 52,30 | 45,90 | 47,53 | -9,30% | 1.526,00 |
| 15.05.2026 | 41,43 | 54,60 | 40,73 | 52,40 | 25,73% | 3.225,00 |
| 14.05.2026 | 36,68 | 42,38 | 35,68 | 41,68 | 14,26% | 390,00 |
| 13.05.2026 | 34,28 | 37,70 | 34,10 | 36,48 | 6,57% | 445,00 |
| 12.05.2026 | 35,25 | 35,50 | 32,85 | 34,23 | -5,00% | 307,00 |
| 11.05.2026 | 35,03 | 36,30 | 34,25 | 36,03 | 2,05% | 500,00 |
| 08.05.2026 | 32,88 | 35,35 | 32,83 | 35,30 | 9,29% | 116,00 |
| 07.05.2026 | 34,53 | 35,35 | 31,98 | 32,30 | -5,49% | 698,00 |
| 06.05.2026 | 37,60 | 38,65 | 32,23 | 34,18 | -10,12% | 4.725,00 |
| 05.05.2026 | 35,78 | 38,45 | 35,55 | 38,03 | 8,10% | 1.777,00 |
| 04.05.2026 | 36,53 | 37,58 | 34,35 | 35,18 | -3,30% | 273,00 |
| 30.04.2026 | 35,70 | 37,03 | 34,85 | 36,38 | 2,25% | 315,00 |
| 29.04.2026 | 37,35 | 38,03 | 33,68 | 35,58 | -7,24% | 919,00 |
| 28.04.2026 | 40,48 | 40,73 | 38,03 | 38,35 | -5,54% | 4.971,00 |
| 27.04.2026 | 39,13 | 41,65 | 38,83 | 40,60 | 2,92% | 5.165,00 |
| 24.04.2026 | 40,55 | 41,30 | 38,43 | 39,45 | -2,77% | 438,00 |
| 23.04.2026 | 36,00 | 41,88 | 35,98 | 40,58 | 10,71% | 477,00 |
| 22.04.2026 | 34,80 | 37,05 | 34,75 | 36,65 | 4,71% | 2.816,00 |
| 21.04.2026 | 33,95 | 36,18 | 33,95 | 35,00 | 3,93% | 2.043,00 |
| 20.04.2026 | 32,43 | 33,78 | 30,65 | 33,68 | 3,30% | 1.847,00 |
| 17.04.2026 | 32,93 | 33,50 | 31,78 | 32,60 | 0,31% | 898,00 |
| 16.04.2026 | 32,50 | 33,35 | 32,00 | 32,50 | 1,80% | 789,00 |
| 15.04.2026 | 36,60 | 36,60 | 31,33 | 31,93 | -13,60% | 2.930,00 |
| 14.04.2026 | 37,00 | 38,13 | 36,63 | 36,95 | 0,54% | 333,00 |
| 13.04.2026 | 35,33 | 37,85 | 35,30 | 36,75 | 3,09% | 309,00 |
| 10.04.2026 | 37,40 | 37,40 | 34,50 | 35,65 | -0,63% | 558,00 |
| 09.04.2026 | 37,25 | 39,63 | 35,33 | 35,88 | -3,63% | 549,00 |
| 08.04.2026 | 39,80 | 39,85 | 36,18 | 37,23 | -2,23% | 4.803,00 |
| 07.04.2026 | 39,30 | 39,90 | 36,48 | 38,08 | -10,63% | 4.879,00 |
| 02.04.2026 | 44,72 | 45,39 | 41,50 | 42,60 | -4,97% | 1.211,00 |
| 01.04.2026 | 44,24 | 46,17 | 43,44 | 44,83 | 1,91% | 62,00 |
| 31.03.2026 | 41,85 | 44,92 | 41,44 | 43,99 | 8,56% | 315,00 |
| 30.03.2026 | 43,73 | 45,81 | 40,25 | 40,52 | -9,54% | 1.317,00 |
| 27.03.2026 | 43,65 | 45,26 | 42,44 | 44,79 | 2,87% | 860,00 |
| 26.03.2026 | 44,00 | 45,88 | 43,24 | 43,54 | -2,03% | 625,00 |
| 25.03.2026 | 41,34 | 45,07 | 40,30 | 44,45 | 7,90% | 2.728,00 |
| 24.03.2026 | 39,91 | 42,94 | 39,90 | 41,19 | -0,28% | 435,00 |
| 23.03.2026 | 45,00 | 45,94 | 40,64 | 41,31 | -8,07% | 1.266,00 |
| 20.03.2026 | 39,45 | 46,11 | 38,75 | 44,93 | 13,96% | 953,00 |
| 19.03.2026 | 37,07 | 40,43 | 37,07 | 39,43 | -0,07% | 3.865,00 |
| 18.03.2026 | 37,07 | 39,58 | 36,22 | 39,46 | 6,48% | 1.387,00 |
| 17.03.2026 | 35,47 | 37,18 | 34,82 | 37,06 | 4,56% | 1.161,00 |
| 16.03.2026 | 32,64 | 35,70 | 32,63 | 35,44 | 9,79% | 167,00 |
| 13.03.2026 | 31,18 | 33,10 | 30,70 | 32,28 | 5,73% | 43,00 |
| 12.03.2026 | 30,99 | 31,29 | 30,24 | 30,53 | -4,22% | 200,00 |
| 11.03.2026 | 32,20 | 33,57 | 31,38 | 31,87 | -2,35% | 1.275,00 |
| 10.03.2026 | 28,78 | 32,90 | 28,78 | 32,64 | 10,24% | 4.899,00 |
| 09.03.2026 | 28,13 | 29,90 | 27,26 | 29,61 | 0,42% | 211,00 |
| 06.03.2026 | 30,40 | 31,20 | 29,37 | 29,48 | -2,85% | 4.348,00 |
| 05.03.2026 | 32,60 | 33,13 | 29,87 | 30,35 | -7,00% | 1.827,00 |
| 04.03.2026 | 32,13 | 33,52 | 31,66 | 32,63 | -1,05% | 7.766,00 |
| 03.03.2026 | 34,70 | 34,70 | 32,40 | 32,98 | -5,41% | 1.520,00 |
| 02.03.2026 | 29,17 | 35,06 | 28,38 | 34,87 | 17,13% | 5.739,00 |
| 27.02.2026 | 34,07 | 35,22 | 28,76 | 29,77 | -12,58% | 2.189,00 |
| 26.02.2026 | 35,96 | 36,20 | 33,51 | 34,05 | -6,04% | 153,00 |
| 25.02.2026 | 36,25 | 37,50 | 35,63 | 36,24 | -0,88% | 7.013,00 |
| 24.02.2026 | 33,42 | 36,64 | 33,09 | 36,56 | 9,92% | 2.852,00 |
| 23.02.2026 | 31,38 | 33,33 | 31,18 | 33,26 | 3,71% | 3.674,00 |
| 20.02.2026 | 29,69 | 33,33 | 29,13 | 32,07 | 7,82% | 6.433,00 |
| 19.02.2026 | 29,67 | 29,80 | 27,54 | 29,75 | 0,25% | 718,00 |
| 18.02.2026 | 31,33 | 36,56 | 28,64 | 29,67 | -5,33% | 9.834,00 |
| 17.02.2026 | 30,33 | 31,73 | 29,00 | 31,34 | 3,49% | 380,00 |
| 16.02.2026 | 29,97 | 30,35 | 29,95 | 30,28 | 0,94% | 217,00 |
| 13.02.2026 | 29,03 | 30,39 | 28,73 | 30,00 | 3,00% | 646,00 |
| 12.02.2026 | 30,55 | 31,41 | 28,32 | 29,13 | -4,67% | 1.239,00 |
| 11.02.2026 | 31,14 | 31,82 | 29,13 | 30,55 | -3,60% | 219,00 |
| 10.02.2026 | 31,01 | 31,70 | 30,01 | 31,70 | 2,76% | 3.337,00 |
| 09.02.2026 | 30,65 | 31,16 | 29,46 | 30,85 | 2,05% | 680,00 |
| 06.02.2026 | 28,56 | 30,86 | 27,82 | 30,23 | 9,81% | 248,00 |
| 05.02.2026 | 29,53 | 29,92 | 27,20 | 27,53 | -5,07% | 487,00 |
| 04.02.2026 | 26,17 | 31,57 | 26,17 | 29,00 | 9,93% | 5.488,00 |
| 03.02.2026 | 26,65 | 27,28 | 24,99 | 26,38 | 1,88% | 623,00 |
| 02.02.2026 | 26,11 | 26,46 | 24,91 | 25,89 | -0,73% | 288,00 |
| 30.01.2026 | 28,18 | 28,41 | 25,96 | 26,08 | -6,98% | 325,00 |
| 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 |