22,100€
-7,82%
Echtzeit-Aktienkurs SolarEdge Technologies
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 24,08 | 24,08 | 22,33 | 22,88 | -4,59% | 649,00 |
| 11.11.2026 | 23,13 | 24,58 | 23,13 | 23,98 | 2,90% | 296,00 |
| 10.11.2026 | 24,83 | 25,05 | 23,18 | 23,30 | -7,36% | 248,00 |
| 09.11.2026 | 24,68 | 25,35 | 23,70 | 25,15 | 1,11% | 25,00 |
| 06.11.2026 | 23,50 | 25,53 | 23,48 | 24,88 | 9,34% | 850,00 |
| 05.11.2026 | 26,80 | 27,70 | 22,73 | 22,75 | -18,24% | 530,00 |
| 04.11.2026 | 29,38 | 30,98 | 24,78 | 27,83 | -3,89% | 242,00 |
| 03.11.2026 | 27,08 | 29,15 | 26,93 | 28,95 | 6,14% | 300,00 |
| 02.11.2026 | 26,80 | 28,43 | 26,48 | 27,28 | 3,41% | 33,00 |
| 30.10.2026 | 26,73 | 27,05 | 25,95 | 26,38 | -1,12% | 20,00 |
| 29.10.2026 | 26,33 | 26,88 | 25,80 | 26,68 | 1,62% | 54,00 |
| 28.10.2026 | 27,75 | 28,13 | 25,40 | 26,25 | -2,51% | 380,00 |
| 27.10.2026 | 28,23 | 30,15 | 26,90 | 26,93 | -5,11% | - |
| 26.10.2026 | 29,85 | 29,95 | 27,68 | 28,38 | -5,02% | - |
| 23.10.2026 | 29,08 | 30,08 | 28,85 | 29,88 | 2,14% | - |
| 22.10.2026 | 29,58 | 29,78 | 28,18 | 29,25 | -0,17% | 49,00 |
| 21.10.2026 | 28,78 | 30,13 | 28,75 | 29,30 | 2,00% | - |
| 20.10.2026 | 27,58 | 29,60 | 26,90 | 28,73 | 6,09% | 1.021,00 |
| 19.10.2026 | 28,38 | 28,83 | 26,68 | 27,08 | -3,99% | 32,00 |
| 16.10.2026 | 28,03 | 29,53 | 27,70 | 28,20 | 0,45% | 1,00 |
| 15.10.2026 | 27,33 | 28,13 | 26,53 | 28,08 | 2,56% | 173,00 |
| 14.10.2026 | 29,05 | 29,35 | 27,25 | 27,38 | -2,41% | - |
| 13.10.2026 | 27,98 | 28,55 | 27,35 | 28,05 | -0,27% | - |
| 12.10.2026 | 28,90 | 28,95 | 27,63 | 28,13 | -1,83% | - |
| 09.10.2026 | 29,03 | 29,30 | 28,28 | 28,65 | -1,46% | 49,00 |
| 08.10.2026 | 29,63 | 29,63 | 27,23 | 29,08 | 0,69% | - |
| 07.10.2026 | 30,25 | 30,50 | 28,65 | 28,88 | -4,70% | 454,00 |
| 06.10.2026 | 30,68 | 31,10 | 30,00 | 30,30 | -0,57% | - |
| 05.10.2026 | 29,38 | 30,58 | 28,45 | 30,48 | 3,92% | 150,00 |
| 02.10.2026 | 27,50 | 29,58 | 27,45 | 29,33 | 6,64% | 7,00 |
| 01.10.2026 | 28,18 | 28,70 | 26,28 | 27,50 | -4,35% | 181,00 |
| 30.09.2026 | 27,80 | 29,35 | 27,55 | 28,75 | 3,98% | - |
| 29.09.2026 | 28,23 | 28,35 | 27,20 | 27,65 | -1,07% | - |
| 28.09.2026 | 28,75 | 28,75 | 27,70 | 27,95 | -1,67% | 94,00 |
| 25.09.2026 | 28,23 | 29,05 | 28,05 | 28,43 | 0,89% | 1.179,00 |
| 24.09.2026 | 29,28 | 29,35 | 27,68 | 28,18 | -4,97% | 1.752,00 |
| 23.09.2026 | 31,73 | 31,95 | 29,50 | 29,65 | -5,65% | 224,00 |
| 22.09.2026 | 31,03 | 32,43 | 30,73 | 31,43 | 1,21% | 200,00 |
| 21.09.2026 | 30,18 | 31,50 | 29,25 | 31,05 | 3,24% | - |
| 18.09.2026 | 31,38 | 32,00 | 29,25 | 30,08 | -5,20% | 262,00 |
| 17.09.2026 | 30,08 | 31,98 | 30,08 | 31,73 | 5,93% | - |
| 16.09.2026 | 30,58 | 31,13 | 29,70 | 29,95 | -2,84% | - |
| 15.09.2026 | 30,80 | 31,00 | 29,73 | 30,83 | -1,04% | 220,00 |
| 14.09.2026 | 29,68 | 32,25 | 28,90 | 31,15 | 3,57% | 8,00 |
| 11.09.2026 | 31,63 | 32,33 | 29,83 | 30,08 | -2,91% | 571,00 |
| 10.09.2026 | 30,43 | 31,68 | 26,05 | 30,98 | 1,06% | 166,00 |
| 09.09.2026 | 31,33 | 32,25 | 30,00 | 30,65 | -3,99% | 20,00 |
| 08.09.2026 | 29,58 | 32,05 | 29,40 | 31,93 | 8,40% | 711,00 |
| 07.09.2026 | 29,43 | 29,83 | 29,43 | 29,45 | 0,51% | 374,00 |
| 04.09.2026 | 29,15 | 29,83 | 28,95 | 29,30 | 0,34% | 1.071,00 |
| 03.09.2026 | 29,25 | 29,60 | 28,48 | 29,20 | -1,77% | 149,00 |
| 02.09.2026 | 27,98 | 29,73 | 27,53 | 29,73 | 4,94% | 249,00 |
| 01.09.2026 | 27,70 | 28,53 | 27,05 | 28,33 | 3,28% | 64,00 |
| 31.08.2026 | 27,13 | 27,85 | 26,88 | 27,43 | 0,37% | 2.018,00 |
| 28.08.2026 | 28,93 | 28,93 | 26,75 | 27,33 | -5,29% | 1.074,00 |
| 27.08.2026 | 28,68 | 29,60 | 27,95 | 28,85 | 0,44% | 1.652,00 |
| 26.08.2026 | 25,63 | 28,80 | 25,58 | 28,73 | 10,27% | 740,00 |
| 25.08.2026 | 25,93 | 26,73 | 25,93 | 26,05 | 0,97% | 60,00 |
| 24.08.2026 | 26,33 | 26,48 | 25,40 | 25,80 | -2,27% | 125,00 |
| 21.08.2026 | 26,55 | 27,33 | 25,75 | 26,40 | 0,19% | 1,00 |
| 20.08.2026 | 27,93 | 28,08 | 26,20 | 26,35 | -4,62% | 225,00 |
| 19.08.2026 | 25,65 | 27,68 | 25,60 | 27,63 | 7,80% | - |
| 18.08.2026 | 26,53 | 26,73 | 25,53 | 25,63 | -3,39% | 110,00 |
| 17.08.2026 | 28,08 | 28,40 | 26,43 | 26,53 | -4,67% | - |
| 14.08.2026 | 28,00 | 28,90 | 27,80 | 27,83 | 0,09% | 30,00 |
| 13.08.2026 | 28,13 | 28,23 | 27,18 | 27,80 | -0,89% | 1.000,00 |
| 12.08.2026 | 29,08 | 29,70 | 27,98 | 28,05 | -2,77% | - |
| 11.08.2026 | 28,00 | 29,43 | 27,98 | 28,85 | 1,50% | 146,00 |
| 10.08.2026 | 27,53 | 28,45 | 27,35 | 28,43 | 3,18% | 312,00 |
| 07.08.2026 | 28,48 | 30,48 | 27,20 | 27,55 | -2,65% | 264,00 |
| 06.08.2026 | 29,80 | 30,40 | 27,85 | 28,30 | -5,82% | 928,00 |
| 05.08.2026 | 42,55 | 42,78 | 29,98 | 30,05 | -28,88% | 2.402,00 |
| 04.08.2026 | 39,40 | 43,00 | 39,25 | 42,25 | 8,68% | 101,00 |
| 03.08.2026 | 35,85 | 38,93 | 35,33 | 38,88 | 7,61% | 203,00 |
| 31.07.2026 | 36,63 | 37,63 | 35,25 | 36,13 | 0,77% | 12,00 |
| 30.07.2026 | 34,20 | 36,18 | 34,18 | 35,85 | -0,76% | 90,00 |
| 29.07.2026 | 35,23 | 36,80 | 33,70 | 36,13 | 3,96% | 1.220,00 |
| 28.07.2026 | 38,20 | 38,20 | 33,40 | 34,75 | -5,95% | 752,00 |
| 27.07.2026 | 38,03 | 38,90 | 36,15 | 36,95 | -0,74% | 55,00 |
| 24.07.2026 | 39,68 | 40,53 | 36,88 | 37,23 | -5,76% | 163,00 |
| 23.07.2026 | 42,05 | 42,33 | 38,90 | 39,50 | -6,34% | 397,00 |
| 22.07.2026 | 43,90 | 44,03 | 42,13 | 42,18 | -4,69% | 70,00 |
| 21.07.2026 | 43,00 | 44,65 | 42,18 | 44,25 | 1,78% | 237,00 |
| 20.07.2026 | 46,90 | 47,35 | 42,58 | 43,48 | -4,97% | 613,00 |
| 17.07.2026 | 45,18 | 45,98 | 43,93 | 45,75 | 0,77% | 14,00 |
| 16.07.2026 | 48,05 | 48,10 | 44,45 | 45,40 | -4,67% | 35,00 |
| 15.07.2026 | 48,70 | 50,65 | 45,80 | 47,63 | -2,01% | - |
| 14.07.2026 | 46,08 | 49,78 | 45,75 | 48,60 | 5,14% | 19,00 |
| 13.07.2026 | 48,33 | 48,43 | 45,65 | 46,23 | -4,49% | 108,00 |
| 10.07.2026 | 47,88 | 50,10 | 47,75 | 48,40 | 0,41% | 1.780,00 |
| 09.07.2026 | 46,30 | 49,13 | 46,08 | 48,20 | 8,07% | 100,00 |
| 08.07.2026 | 46,53 | 46,53 | 42,73 | 44,60 | -4,14% | 199,00 |
| 07.07.2026 | 49,00 | 49,53 | 44,65 | 46,53 | -5,58% | 1.924,00 |
| 06.07.2026 | 46,30 | 51,10 | 45,03 | 49,28 | 5,97% | 248,00 |
| 03.07.2026 | 45,85 | 47,38 | 45,85 | 46,50 | 1,31% | 54,00 |
| 02.07.2026 | 49,30 | 50,25 | 45,48 | 45,90 | -7,41% | 258,00 |
| 01.07.2026 | 51,10 | 52,30 | 48,38 | 49,58 | -4,02% | 99,00 |
| 30.06.2026 | 48,83 | 55,95 | 48,43 | 51,65 | 8,91% | 4.477,00 |
| 29.06.2026 | 45,53 | 47,58 | 44,23 | 47,43 | 4,81% | 103,00 |
| 26.06.2026 | 44,58 | 46,68 | 43,63 | 45,25 | 0,06% | 61,00 |