17,100$
-4,09%
Echtzeit-Aktienkurs SolarEdge Technologies
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 18,10 | 18,10 | 16,91 | 17,10 | -4,09% | 3.042.689,00 |
| 30.05.2025 | 16,80 | 18,15 | 16,47 | 17,83 | 7,41% | 3.918.127,00 |
| 29.05.2025 | 17,20 | 17,55 | 16,46 | 16,60 | -1,89% | 1.953.898,00 |
| 28.05.2025 | 17,12 | 17,30 | 16,65 | 16,92 | -1,74% | 2.353.799,00 |
| 27.05.2025 | 17,10 | 17,45 | 16,11 | 17,22 | 3,08% | 3.870.304,00 |
| 23.05.2025 | 14,65 | 17,00 | 14,62 | 16,71 | 11,78% | 7.973.772,00 |
| 22.05.2025 | 16,12 | 16,28 | 14,50 | 14,95 | -24,67% | 18.297.251,00 |
| 21.05.2025 | 20,23 | 20,39 | 19,39 | 19,84 | -3,92% | 3.290.131,00 |
| 20.05.2025 | 21,02 | 22,20 | 20,30 | 20,65 | -0,53% | 4.572.182,00 |
| 19.05.2025 | 21,01 | 21,84 | 20,32 | 20,76 | -5,72% | 6.182.758,00 |
| 16.05.2025 | 19,70 | 22,60 | 19,70 | 22,02 | 5,66% | 7.183.600,00 |
| 15.05.2025 | 17,83 | 20,93 | 17,55 | 20,84 | 16,23% | 7.465.428,00 |
| 14.05.2025 | 18,03 | 18,52 | 17,08 | 17,93 | -1,21% | 5.090.063,00 |
| 13.05.2025 | 19,39 | 20,32 | 18,05 | 18,15 | -5,27% | 6.585.605,00 |
| 12.05.2025 | 21,34 | 21,35 | 18,86 | 19,16 | -3,43% | 8.880.512,00 |
| 09.05.2025 | 18,17 | 20,10 | 18,00 | 19,84 | 8,47% | 8.212.619,00 |
| 08.05.2025 | 15,14 | 18,49 | 15,05 | 18,29 | 23,83% | 9.828.528,00 |
| 07.05.2025 | 14,72 | 15,58 | 14,26 | 14,77 | 2,78% | 5.319.606,00 |
| 06.05.2025 | 14,85 | 15,54 | 14,23 | 14,37 | 11,22% | 14.222.334,00 |
| 05.05.2025 | 13,11 | 13,33 | 12,47 | 12,92 | -1,37% | 3.777.346,00 |
| 02.05.2025 | 12,71 | 13,44 | 12,71 | 13,10 | 4,47% | 2.687.968,00 |
| 01.05.2025 | 12,38 | 13,27 | 12,18 | 12,54 | 2,49% | 2.944.515,00 |
| 30.04.2025 | 12,19 | 12,38 | 11,80 | 12,24 | -4,71% | 2.492.205,00 |
| 29.04.2025 | 12,75 | 13,06 | 12,42 | 12,84 | 1,18% | 2.240.277,00 |
| 28.04.2025 | 12,75 | 13,47 | 12,57 | 12,69 | 1,04% | 3.357.698,00 |
| 25.04.2025 | 11,82 | 12,58 | 11,45 | 12,56 | 7,21% | 4.210.396,00 |
| 24.04.2025 | 12,02 | 12,47 | 11,61 | 11,72 | -1,68% | 3.995.658,00 |
| 23.04.2025 | 12,32 | 12,88 | 11,71 | 11,92 | -8,70% | 6.013.226,00 |
| 22.04.2025 | 12,75 | 13,88 | 12,68 | 13,05 | 7,85% | 4.735.836,00 |
| 21.04.2025 | 12,42 | 12,42 | 11,80 | 12,10 | -4,27% | 1.896.215,00 |
| 17.04.2025 | 12,46 | 12,72 | 12,26 | 12,64 | 1,20% | 1.828.691,00 |
| 16.04.2025 | 12,19 | 12,90 | 12,03 | 12,49 | -1,54% | 2.208.449,00 |
| 15.04.2025 | 13,72 | 14,07 | 12,51 | 12,69 | -8,87% | 3.578.221,00 |
| 14.04.2025 | 13,29 | 14,18 | 13,11 | 13,92 | 9,09% | 4.944.400,00 |
| 11.04.2025 | 11,74 | 12,98 | 11,00 | 12,76 | 10,19% | 4.559.861,00 |
| 10.04.2025 | 14,03 | 14,03 | 11,08 | 11,58 | -19,30% | 6.589.159,00 |
| 09.04.2025 | 11,83 | 14,48 | 11,57 | 14,35 | 15,82% | 5.310.494,00 |
| 08.04.2025 | 13,97 | 14,02 | 11,95 | 12,39 | -7,23% | 4.902.527,00 |
| 07.04.2025 | 13,69 | 15,26 | 13,31 | 13,36 | -9,09% | 3.540.710,00 |
| 04.04.2025 | 14,73 | 14,76 | 13,30 | 14,69 | -4,76% | 2.954.027,00 |
| 03.04.2025 | 15,83 | 16,11 | 15,07 | 15,43 | -8,35% | 2.345.758,00 |
| 02.04.2025 | 16,20 | 17,07 | 16,01 | 16,83 | 0,87% | 1.661.580,00 |
| 01.04.2025 | 16,36 | 16,78 | 15,11 | 16,69 | 3,25% | 2.859.034,00 |
| 31.03.2025 | 15,19 | 16,33 | 14,56 | 16,16 | 1,96% | 3.640.345,00 |
| 28.03.2025 | 15,61 | 15,92 | 15,09 | 15,85 | -0,50% | 2.231.022,00 |
| 27.03.2025 | 15,95 | 16,33 | 15,68 | 15,93 | -1,06% | 1.375.190,00 |
| 26.03.2025 | 17,11 | 17,57 | 15,55 | 16,10 | -6,88% | 3.568.061,00 |
| 25.03.2025 | 17,32 | 17,83 | 16,80 | 17,29 | 0,52% | 2.105.040,00 |
| 24.03.2025 | 17,38 | 17,97 | 17,06 | 17,20 | 1,00% | 1.977.898,00 |
| 21.03.2025 | 16,72 | 17,17 | 16,49 | 17,03 | -0,53% | 2.552.319,00 |
| 20.03.2025 | 16,72 | 17,73 | 16,46 | 17,12 | 0,82% | 1.815.027,00 |
| 19.03.2025 | 16,57 | 17,30 | 16,55 | 16,98 | 0,59% | 1.175.693,00 |
| 18.03.2025 | 17,22 | 17,26 | 16,36 | 16,88 | -2,88% | 1.978.224,00 |
| 17.03.2025 | 16,27 | 17,89 | 16,06 | 17,38 | 7,82% | 2.023.733,00 |
| 14.03.2025 | 15,55 | 16,18 | 15,51 | 16,12 | 7,04% | 1.801.103,00 |
| 13.03.2025 | 15,69 | 16,56 | 14,75 | 15,06 | -4,74% | 2.410.055,00 |
| 12.03.2025 | 16,16 | 16,31 | 15,29 | 15,81 | -1,50% | 2.481.344,00 |
| 11.03.2025 | 16,77 | 16,99 | 15,50 | 16,05 | -3,37% | 2.297.631,00 |
| 10.03.2025 | 16,50 | 17,95 | 16,31 | 16,61 | -1,37% | 3.934.831,00 |
| 07.03.2025 | 16,27 | 17,57 | 16,25 | 16,84 | 5,12% | 4.146.612,00 |
| 06.03.2025 | 15,02 | 16,43 | 14,80 | 16,02 | 2,76% | 3.034.868,00 |
| 05.03.2025 | 15,13 | 15,64 | 14,36 | 15,59 | 5,12% | 2.697.744,00 |
| 04.03.2025 | 13,69 | 15,25 | 13,36 | 14,83 | 4,99% | 3.487.717,00 |
| 03.03.2025 | 15,83 | 15,97 | 13,95 | 14,13 | -14,34% | 5.053.230,00 |
| 28.02.2025 | 17,42 | 17,57 | 15,93 | 16,49 | -7,83% | 3.509.192,00 |
| 27.02.2025 | 18,11 | 19,21 | 17,68 | 17,89 | -3,51% | 3.876.352,00 |
| 26.02.2025 | 19,29 | 20,13 | 18,47 | 18,54 | -0,96% | 3.855.077,00 |
| 25.02.2025 | 18,39 | 19,20 | 18,00 | 18,72 | 1,41% | 3.946.353,00 |
| 24.02.2025 | 17,61 | 19,08 | 17,34 | 18,46 | 4,83% | 4.032.226,00 |
| 21.02.2025 | 18,33 | 19,37 | 17,01 | 17,61 | -3,19% | 4.967.135,00 |
| 20.02.2025 | 19,33 | 19,58 | 17,13 | 18,19 | -7,34% | 9.036.310,00 |
| 19.02.2025 | 22,77 | 23,77 | 19,50 | 19,63 | 15,95% | 30.642.282,00 |
| 18.02.2025 | 16,50 | 17,19 | 16,07 | 16,93 | 3,48% | 7.321.310,00 |
| 14.02.2025 | 15,07 | 16,43 | 14,90 | 16,36 | 10,17% | 3.988.337,00 |
| 13.02.2025 | 13,47 | 15,13 | 13,33 | 14,85 | 11,74% | 4.467.834,00 |
| 12.02.2025 | 13,06 | 13,66 | 12,95 | 13,29 | -0,60% | 2.843.282,00 |
| 11.02.2025 | 14,00 | 14,09 | 13,30 | 13,37 | -5,98% | 2.575.874,00 |
| 10.02.2025 | 14,60 | 14,63 | 14,07 | 14,22 | -0,49% | 1.867.956,00 |
| 07.02.2025 | 14,67 | 14,73 | 13,96 | 14,29 | -3,18% | 2.186.045,00 |
| 06.02.2025 | 14,58 | 15,02 | 14,25 | 14,76 | 2,93% | 2.872.285,00 |
| 05.02.2025 | 14,12 | 14,70 | 13,66 | 14,34 | 3,24% | 3.775.141,00 |
| 04.02.2025 | 13,50 | 14,51 | 13,36 | 13,89 | 3,97% | 2.867.123,00 |
| 03.02.2025 | 12,50 | 13,97 | 12,33 | 13,36 | 1,98% | 3.420.730,00 |
| 31.01.2025 | 13,32 | 13,79 | 12,93 | 13,10 | -1,58% | 2.686.837,00 |
| 30.01.2025 | 13,37 | 13,53 | 12,98 | 13,31 | 2,70% | 2.270.438,00 |
| 29.01.2025 | 13,32 | 13,86 | 12,91 | 12,96 | -3,21% | 2.790.302,00 |
| 28.01.2025 | 14,22 | 14,41 | 13,33 | 13,39 | -5,24% | 3.233.322,00 |
| 27.01.2025 | 14,37 | 15,02 | 13,86 | 14,13 | -3,75% | 3.014.704,00 |
| 24.01.2025 | 13,72 | 15,18 | 13,71 | 14,68 | 8,10% | 4.892.444,00 |
| 23.01.2025 | 12,96 | 13,60 | 12,42 | 13,58 | 4,06% | 5.096.399,00 |
| 22.01.2025 | 13,55 | 13,55 | 12,86 | 13,05 | -4,74% | 4.214.617,00 |
| 21.01.2025 | 13,74 | 14,32 | 13,32 | 13,70 | -1,51% | 3.585.678,00 |
| 17.01.2025 | 14,28 | 14,80 | 13,76 | 13,91 | -2,11% | 2.990.087,00 |
| 16.01.2025 | 14,29 | 14,63 | 14,08 | 14,21 | -2,00% | 2.831.042,00 |
| 15.01.2025 | 14,91 | 15,62 | 14,49 | 14,50 | 1,75% | 2.868.237,00 |
| 14.01.2025 | 14,95 | 15,32 | 14,02 | 14,25 | -1,45% | 3.531.038,00 |
| 13.01.2025 | 14,19 | 14,50 | 13,48 | 14,46 | -1,70% | 3.880.333,00 |
| 10.01.2025 | 14,80 | 14,92 | 13,97 | 14,71 | -1,87% | 4.819.290,00 |
| 08.01.2025 | 16,48 | 16,71 | 14,94 | 14,99 | -14,78% | 6.514.153,00 |
| 07.01.2025 | 16,80 | 18,69 | 16,50 | 17,59 | 7,98% | 7.745.451,00 |