31,060$
-0,86%
Echtzeit-Aktienkurs SolarEdge Technologies
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 31,92 | 32,06 | 29,92 | 31,06 | -0,86% | 2.323.100,00 |
| 16.10.2026 | 31,43 | 33,29 | 31,11 | 31,33 | -0,29% | 4.946.350,00 |
| 15.10.2026 | 29,95 | 31,65 | 29,90 | 31,42 | 2,92% | 2.710.593,00 |
| 14.10.2026 | 31,30 | 31,63 | 30,05 | 30,53 | -6,11% | 4.122.317,00 |
| 13.10.2026 | 30,83 | 32,62 | 30,55 | 32,52 | 3,33% | 2.562.249,00 |
| 12.10.2026 | 31,85 | 32,20 | 30,88 | 31,47 | -2,33% | 1.548.249,00 |
| 09.10.2026 | 32,83 | 32,83 | 31,63 | 32,22 | -0,80% | 1.133.938,00 |
| 08.10.2026 | 32,41 | 32,89 | 30,50 | 32,48 | -2,11% | 2.694.389,00 |
| 07.10.2026 | 32,52 | 33,19 | 32,04 | 33,18 | -2,47% | 2.089.518,00 |
| 06.10.2026 | 34,04 | 35,08 | 33,70 | 34,02 | -1,05% | 2.180.482,00 |
| 05.10.2026 | 33,20 | 34,66 | 31,84 | 34,38 | 3,90% | 3.004.855,00 |
| 02.10.2026 | 31,72 | 33,34 | 31,57 | 33,09 | 7,26% | 2.514.309,00 |
| 01.10.2026 | 31,76 | 31,76 | 29,60 | 30,85 | -3,14% | 3.383.537,00 |
| 30.09.2026 | 32,00 | 33,33 | 31,60 | 31,85 | 1,05% | 2.720.933,00 |
| 29.09.2026 | 32,00 | 32,03 | 30,75 | 31,52 | -0,06% | 2.606.986,00 |
| 28.09.2026 | 32,58 | 32,58 | 31,37 | 31,54 | -3,58% | 1.292.951,00 |
| 25.09.2026 | 31,91 | 33,25 | 31,91 | 32,71 | 2,51% | 1.763.759,00 |
| 24.09.2026 | 32,22 | 32,79 | 31,45 | 31,91 | -4,35% | 3.469.557,00 |
| 23.09.2026 | 35,98 | 36,30 | 32,90 | 33,36 | -7,49% | 3.265.916,00 |
| 22.09.2026 | 36,35 | 37,17 | 35,62 | 36,06 | 1,29% | 1.913.060,00 |
| 21.09.2026 | 34,72 | 36,13 | 33,50 | 35,60 | 2,56% | 2.432.759,00 |
| 18.09.2026 | 36,54 | 36,75 | 33,52 | 34,71 | -3,58% | 3.172.697,00 |
| 17.09.2026 | 35,30 | 36,77 | 34,76 | 36,00 | 3,75% | 1.480.146,00 |
| 16.09.2026 | 35,93 | 35,93 | 34,06 | 34,70 | -1,59% | 3.092.041,00 |
| 15.09.2026 | 35,24 | 35,80 | 34,24 | 35,26 | -0,20% | 3.780.059,00 |
| 14.09.2026 | 33,64 | 37,23 | 33,25 | 35,33 | 1,87% | 3.689.305,00 |
| 11.09.2026 | 36,78 | 37,54 | 34,55 | 34,68 | -5,63% | 4.927.207,00 |
| 10.09.2026 | 35,57 | 37,54 | 29,91 | 36,75 | 4,37% | 9.984.803,00 |
| 09.09.2026 | 37,00 | 37,71 | 34,83 | 35,21 | -3,35% | 2.448.219,00 |
| 08.09.2026 | 35,05 | 37,40 | 34,95 | 36,43 | 6,52% | 4.216.645,00 |
| 04.09.2026 | 33,75 | 34,66 | 33,51 | 34,20 | 1,18% | 1.578.157,00 |
| 03.09.2026 | 33,69 | 34,41 | 33,05 | 33,80 | -0,53% | 1.837.208,00 |
| 02.09.2026 | 32,43 | 34,47 | 32,42 | 33,98 | 4,59% | 2.270.370,00 |
| 01.09.2026 | 31,87 | 33,07 | 31,60 | 32,49 | 0,90% | 2.541.776,00 |
| 31.08.2026 | 31,15 | 32,43 | 31,12 | 32,20 | 2,52% | 2.063.845,00 |
| 28.08.2026 | 32,90 | 33,11 | 30,94 | 31,41 | -6,27% | 3.211.445,00 |
| 27.08.2026 | 33,79 | 34,17 | 32,52 | 33,51 | 1,30% | 2.612.495,00 |
| 26.08.2026 | 32,18 | 33,69 | 31,38 | 33,08 | 10,71% | 6.560.956,00 |
| 25.08.2026 | 30,80 | 31,20 | 29,81 | 29,88 | -0,70% | 2.169.760,00 |
| 24.08.2026 | 30,20 | 30,66 | 29,60 | 30,09 | -2,40% | 1.967.167,00 |
| 21.08.2026 | 31,36 | 31,95 | 30,06 | 30,83 | -0,23% | 2.376.645,00 |
| 20.08.2026 | 31,75 | 32,73 | 30,54 | 30,90 | -5,21% | 2.170.914,00 |
| 19.08.2026 | 30,44 | 32,67 | 30,16 | 32,60 | 9,32% | 2.997.753,00 |
| 18.08.2026 | 29,89 | 30,80 | 29,51 | 29,82 | -3,15% | 4.274.000,00 |
| 17.08.2026 | 32,02 | 32,21 | 30,55 | 30,79 | -5,03% | 2.732.546,00 |
| 14.08.2026 | 32,20 | 33,49 | 32,16 | 32,42 | 0,75% | 1.604.900,00 |
| 13.08.2026 | 31,94 | 32,64 | 31,35 | 32,18 | 0,50% | 2.223.097,00 |
| 12.08.2026 | 34,05 | 34,45 | 32,01 | 32,02 | -3,87% | 2.359.174,00 |
| 11.08.2026 | 32,75 | 33,98 | 32,60 | 33,31 | 3,42% | 2.585.431,00 |
| 10.08.2026 | 31,82 | 32,97 | 31,63 | 32,21 | 1,42% | 3.458.432,00 |
| 07.08.2026 | 34,10 | 35,18 | 31,35 | 31,76 | -2,79% | 8.967.368,00 |
| 06.08.2026 | 34,48 | 34,65 | 31,94 | 32,67 | -3,63% | 6.052.942,00 |
| 05.08.2026 | 39,94 | 41,74 | 33,77 | 33,90 | -30,48% | 16.844.334,00 |
| 04.08.2026 | 46,50 | 49,64 | 45,29 | 48,76 | 8,07% | 3.575.015,00 |
| 03.08.2026 | 40,94 | 45,22 | 40,53 | 45,12 | 9,51% | 3.157.240,00 |
| 31.07.2026 | 42,17 | 42,91 | 40,51 | 41,20 | -1,34% | 1.163.988,00 |
| 30.07.2026 | 40,40 | 42,14 | 40,00 | 41,76 | 6,97% | 1.838.687,00 |
| 29.07.2026 | 40,81 | 42,18 | 38,26 | 39,04 | -2,57% | 2.676.451,00 |
| 28.07.2026 | 41,10 | 41,37 | 38,00 | 40,07 | -7,01% | 4.813.031,00 |
| 27.07.2026 | 44,46 | 44,46 | 41,08 | 43,09 | 1,15% | 1.820.064,00 |
| 24.07.2026 | 45,47 | 46,11 | 41,91 | 42,60 | -5,63% | 2.150.592,00 |
| 23.07.2026 | 47,24 | 47,64 | 44,22 | 45,14 | -5,72% | 2.340.936,00 |
| 22.07.2026 | 49,22 | 50,31 | 47,80 | 47,88 | -4,75% | 1.236.009,00 |
| 21.07.2026 | 50,00 | 50,93 | 47,86 | 50,27 | 3,41% | 1.922.715,00 |
| 20.07.2026 | 53,56 | 53,60 | 48,48 | 48,61 | -9,09% | 2.704.271,00 |
| 17.07.2026 | 51,05 | 54,88 | 50,06 | 53,47 | 2,16% | 1.843.320,00 |
| 16.07.2026 | 53,60 | 54,27 | 50,80 | 52,34 | -4,10% | 1.987.565,00 |
| 15.07.2026 | 55,61 | 58,05 | 52,28 | 54,58 | -1,69% | 1.850.775,00 |
| 14.07.2026 | 54,08 | 56,94 | 53,06 | 55,52 | 6,50% | 2.277.298,00 |
| 13.07.2026 | 54,24 | 54,33 | 51,61 | 52,13 | -5,53% | 1.226.771,00 |
| 10.07.2026 | 55,25 | 57,35 | 54,28 | 55,18 | 0,77% | 1.058.714,00 |
| 09.07.2026 | 53,87 | 56,20 | 53,00 | 54,76 | 4,48% | 1.619.457,00 |
| 08.07.2026 | 50,34 | 52,80 | 47,75 | 52,41 | -1,00% | 3.420.073,00 |
| 07.07.2026 | 54,73 | 55,81 | 51,01 | 52,94 | -6,98% | 2.652.243,00 |
| 06.07.2026 | 53,29 | 58,45 | 51,21 | 56,91 | 8,65% | 2.789.950,00 |
| 02.07.2026 | 56,71 | 57,66 | 51,85 | 52,38 | -6,46% | 2.543.729,00 |
| 01.07.2026 | 57,50 | 59,92 | 55,03 | 56,00 | -4,18% | 2.251.979,00 |
| 30.06.2026 | 59,82 | 60,94 | 56,27 | 58,44 | 5,56% | 4.320.614,00 |
| 29.06.2026 | 53,06 | 55,88 | 50,32 | 55,36 | 6,98% | 2.022.856,00 |
| 26.06.2026 | 51,48 | 53,39 | 50,93 | 51,75 | -0,25% | 1.507.548,00 |
| 25.06.2026 | 50,66 | 51,99 | 48,10 | 51,88 | 4,30% | 3.262.934,00 |
| 24.06.2026 | 53,94 | 55,00 | 48,64 | 49,74 | -5,00% | 2.351.680,00 |
| 23.06.2026 | 54,53 | 56,01 | 51,89 | 52,36 | -9,02% | 3.099.847,00 |
| 22.06.2026 | 58,22 | 60,95 | 56,83 | 57,55 | -0,86% | 2.157.759,00 |
| 18.06.2026 | 56,30 | 59,26 | 51,63 | 58,05 | 6,16% | 4.234.885,00 |
| 17.06.2026 | 59,00 | 59,00 | 54,40 | 54,68 | -4,32% | 2.591.679,00 |
| 16.06.2026 | 60,46 | 63,25 | 56,83 | 57,15 | -5,05% | 1.895.156,00 |
| 15.06.2026 | 63,04 | 63,39 | 57,22 | 60,19 | -1,00% | 2.782.285,00 |
| 12.06.2026 | 59,42 | 61,42 | 57,20 | 60,80 | 4,04% | 2.155.803,00 |
| 11.06.2026 | 56,00 | 58,52 | 55,28 | 58,44 | 7,15% | 2.521.232,00 |
| 10.06.2026 | 56,50 | 57,00 | 53,50 | 54,54 | -5,64% | 2.766.921,00 |
| 09.06.2026 | 64,06 | 64,80 | 54,51 | 57,80 | -9,62% | 4.458.126,00 |
| 08.06.2026 | 67,44 | 68,19 | 63,82 | 63,95 | 1,23% | 2.036.045,00 |
| 05.06.2026 | 72,01 | 72,30 | 62,22 | 63,17 | -13,63% | 3.567.998,00 |
| 04.06.2026 | 70,50 | 73,95 | 70,01 | 73,14 | -1,19% | 1.969.823,00 |
| 03.06.2026 | 77,75 | 78,23 | 72,94 | 74,02 | -5,72% | 2.593.501,00 |
| 02.06.2026 | 75,80 | 79,11 | 73,84 | 78,51 | 3,58% | 3.101.177,00 |
| 01.06.2026 | 73,45 | 76,93 | 69,52 | 75,80 | -0,72% | 3.097.215,00 |
| 29.05.2026 | 78,24 | 81,25 | 74,19 | 76,35 | 4,32% | 4.161.737,00 |
| 28.05.2026 | 72,48 | 75,14 | 70,60 | 73,19 | -0,05% | 2.829.025,00 |