13,517€
-2,91%
Echtzeit-Aktienkurs SolarEdge Technologies, Inc.
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 13,79 | 13,95 | 13,64 | 13,64 | -2,05% | 320,00 |
| 16.01.2025 | 14,60 | 14,60 | 13,63 | 13,92 | -4,43% | 35,00 |
| 15.01.2025 | 13,84 | 14,80 | 13,84 | 14,57 | 4,81% | 585,00 |
| 14.01.2025 | 14,14 | 14,40 | 13,90 | 13,90 | 4,46% | 295,00 |
| 13.01.2025 | 14,22 | 14,30 | 13,31 | 13,31 | -3,58% | 328,00 |
| 10.01.2025 | 14,60 | 14,72 | 13,68 | 13,80 | -5,18% | 926,00 |
| 09.01.2025 | 14,49 | 14,55 | 14,49 | 14,55 | -0,76% | 48,00 |
| 08.01.2025 | 17,15 | 17,42 | 14,67 | 14,67 | -17,61% | 2.473,00 |
| 07.01.2025 | 16,00 | 17,81 | 16,00 | 17,80 | 11,25% | 2.220,00 |
| 06.01.2025 | 15,20 | 17,68 | 15,02 | 16,00 | 13,48% | 3.613,00 |
| 03.01.2025 | 14,33 | 14,40 | 13,96 | 14,10 | -2,76% | 560,00 |
| 02.01.2025 | 13,20 | 14,50 | 13,20 | 14,50 | 11,93% | 820,00 |
| 30.12.2024 | 13,20 | 13,21 | 12,62 | 12,95 | -3,39% | 2.403,00 |
| 27.12.2024 | 13,84 | 14,25 | 12,96 | 13,41 | -4,89% | 1.417,00 |
| 23.12.2024 | 14,66 | 14,66 | 13,97 | 14,10 | -3,44% | 462,00 |
| 20.12.2024 | 12,50 | 14,80 | 12,39 | 14,60 | 12,31% | 1.659,00 |
| 19.12.2024 | 13,47 | 14,21 | 13,00 | 13,00 | -2,94% | 1.361,00 |
| 18.12.2024 | 13,55 | 15,10 | 13,39 | 13,39 | -3,53% | 7.453,00 |
| 17.12.2024 | 13,00 | 14,51 | 12,86 | 13,88 | 16,24% | 20.507,00 |
| 16.12.2024 | 12,60 | 12,82 | 11,94 | 11,94 | -6,09% | 9.360,00 |
| 13.12.2024 | 12,64 | 13,17 | 12,47 | 12,72 | -2,05% | 320,00 |
| 12.12.2024 | 14,50 | 14,50 | 12,97 | 12,98 | -4,53% | 2.660,00 |
| 11.12.2024 | 13,33 | 13,83 | 13,19 | 13,60 | 0,85% | 709,00 |
| 10.12.2024 | 13,65 | 13,86 | 12,97 | 13,49 | -3,37% | 8.717,00 |
| 09.12.2024 | 12,40 | 14,50 | 12,04 | 13,96 | 19,28% | 2.809,00 |
| 06.12.2024 | 11,80 | 12,30 | 11,70 | 11,70 | -0,85% | 4.501,00 |
| 05.12.2024 | 13,00 | 13,55 | 11,80 | 11,80 | -12,59% | 4.978,00 |
| 04.12.2024 | 13,88 | 14,40 | 13,50 | 13,50 | -4,93% | 1.995,00 |
| 03.12.2024 | 15,05 | 15,10 | 14,12 | 14,20 | -2,78% | 409,00 |
| 02.12.2024 | 14,88 | 15,02 | 14,34 | 14,61 | -4,11% | 335,00 |
| 29.11.2024 | 14,40 | 15,23 | 14,12 | 15,23 | 3,48% | 457,00 |
| 28.11.2024 | 14,06 | 14,80 | 14,06 | 14,72 | 9,47% | 644,00 |
| 27.11.2024 | 13,01 | 14,92 | 13,01 | 13,45 | 4,67% | 12.103,00 |
| 26.11.2024 | 13,20 | 13,20 | 12,49 | 12,85 | -1,94% | 232,00 |
| 25.11.2024 | 11,80 | 13,41 | 11,53 | 13,10 | 12,78% | 13.353,00 |
| 22.11.2024 | 10,25 | 11,62 | 10,17 | 11,62 | 10,53% | 921,00 |
| 21.11.2024 | 10,35 | 10,68 | 9,90 | 10,51 | 1,32% | 120,00 |
| 20.11.2024 | 9,80 | 10,71 | 9,80 | 10,37 | 4,50% | 1.337,00 |
| 19.11.2024 | 10,40 | 10,40 | 9,76 | 9,93 | -4,05% | 1.975,00 |
| 18.11.2024 | 10,10 | 10,55 | 9,95 | 10,34 | 0,82% | 7.572,00 |
| 15.11.2024 | 12,09 | 12,17 | 10,26 | 10,26 | -13,94% | 5.114,00 |
| 14.11.2024 | 11,40 | 11,92 | 11,38 | 11,92 | 11,42% | 268,00 |
| 13.11.2024 | 11,40 | 12,18 | 10,70 | 10,70 | -12,12% | 2.181,00 |
| 12.11.2024 | 12,75 | 12,90 | 12,09 | 12,18 | 0,55% | 703,00 |
| 11.11.2024 | 13,30 | 13,30 | 12,11 | 12,11 | -4,00% | 1.194,00 |
| 08.11.2024 | 13,10 | 13,64 | 12,61 | 12,61 | -8,59% | 1.141,00 |
| 07.11.2024 | 10,90 | 13,80 | 10,70 | 13,80 | -2,28% | 5.064,00 |
| 06.11.2024 | 16,20 | 16,20 | 13,90 | 14,12 | -14,91% | 13.451,00 |
| 05.11.2024 | 17,10 | 17,10 | 16,51 | 16,60 | -2,30% | 159,00 |
| 04.11.2024 | 16,11 | 17,50 | 16,11 | 16,99 | 6,16% | 113,00 |
| 01.11.2024 | 15,65 | 16,00 | 15,64 | 16,00 | 3,68% | 280,00 |
| 31.10.2024 | 15,43 | 15,43 | 15,43 | 15,43 | 0,94% | - |
| 30.10.2024 | 15,46 | 15,46 | 15,29 | 15,29 | -0,73% | 50,00 |
| 29.10.2024 | 16,15 | 16,46 | 15,40 | 15,40 | -4,05% | 1.398,00 |
| 28.10.2024 | 14,80 | 16,10 | 14,80 | 16,05 | 9,56% | 565,00 |
| 25.10.2024 | 14,01 | 14,65 | 14,01 | 14,65 | 3,80% | 240,00 |
| 24.10.2024 | 13,46 | 14,20 | 13,46 | 14,11 | 0,81% | 1.628,00 |
| 23.10.2024 | 15,66 | 15,66 | 14,00 | 14,00 | -10,24% | 787,00 |
| 22.10.2024 | 15,60 | 15,95 | 15,60 | 15,60 | 0,26% | 75,00 |
| 21.10.2024 | 16,30 | 16,30 | 15,50 | 15,56 | -7,68% | 1.370,00 |
| 18.10.2024 | 16,57 | 16,85 | 16,53 | 16,85 | -0,21% | 530,00 |
| 17.10.2024 | 17,02 | 17,02 | 16,00 | 16,89 | 0,52% | 1.099,00 |
| 16.10.2024 | 16,65 | 17,14 | 16,61 | 16,80 | 2,39% | 361,00 |
| 15.10.2024 | 17,40 | 17,40 | 16,41 | 16,41 | -4,60% | 248,00 |
| 14.10.2024 | 17,82 | 17,82 | 17,20 | 17,20 | -3,37% | 185,00 |
| 11.10.2024 | 16,56 | 17,80 | 16,50 | 17,80 | 7,88% | 188,00 |
| 10.10.2024 | 17,29 | 17,29 | 16,50 | 16,50 | -2,61% | 889,00 |
| 09.10.2024 | 16,72 | 17,20 | 16,72 | 16,94 | -3,42% | 2.197,00 |
| 08.10.2024 | 18,50 | 18,50 | 17,50 | 17,54 | -1,49% | 1.666,00 |
| 07.10.2024 | 18,70 | 18,76 | 17,81 | 17,81 | -1,22% | 1.726,00 |
| 04.10.2024 | 18,60 | 18,68 | 18,03 | 18,03 | -6,59% | 465,00 |
| 03.10.2024 | 19,49 | 19,49 | 19,19 | 19,30 | -0,18% | 560,00 |
| 02.10.2024 | 19,66 | 19,66 | 19,00 | 19,33 | -0,13% | 163,00 |
| 01.10.2024 | 20,56 | 20,56 | 19,30 | 19,36 | -4,91% | 324,00 |
| 30.09.2024 | 21,21 | 21,21 | 20,30 | 20,36 | -0,68% | 165,00 |
| 27.09.2024 | 19,46 | 20,80 | 19,46 | 20,50 | 7,75% | 305,00 |
| 26.09.2024 | 18,29 | 19,51 | 18,01 | 19,03 | 0,69% | 1.270,00 |
| 25.09.2024 | 19,05 | 19,15 | 18,90 | 18,90 | -0,55% | 89,00 |
| 24.09.2024 | 18,63 | 19,00 | 18,63 | 19,00 | 3,88% | 925,00 |
| 23.09.2024 | 18,24 | 18,29 | 18,07 | 18,29 | 0,49% | 6,00 |
| 20.09.2024 | 18,86 | 18,86 | 18,20 | 18,20 | -8,86% | 145,00 |
| 19.09.2024 | 20,03 | 20,75 | 19,70 | 19,97 | -1,14% | 1.430,00 |
| 18.09.2024 | 20,22 | 20,22 | 20,20 | 20,20 | -2,30% | - |
| 17.09.2024 | 19,00 | 20,68 | 18,00 | 20,68 | 4,27% | 380,00 |
| 16.09.2024 | 17,78 | 19,83 | 17,78 | 19,83 | 15,62% | 495,00 |
| 13.09.2024 | 16,67 | 17,32 | 16,55 | 17,15 | 0,88% | 465,00 |
| 12.09.2024 | 17,73 | 17,73 | 16,93 | 17,00 | -1,70% | 510,00 |
| 11.09.2024 | 16,25 | 17,80 | 16,25 | 17,29 | 9,46% | 640,00 |
| 10.09.2024 | 16,35 | 16,51 | 15,80 | 15,80 | -3,02% | 732,00 |
| 09.09.2024 | 17,65 | 18,20 | 16,29 | 16,29 | -7,95% | 1.941,00 |
| 06.09.2024 | 19,20 | 19,20 | 17,70 | 17,70 | -7,39% | 2.669,00 |
| 05.09.2024 | 19,58 | 20,10 | 19,11 | 19,11 | -4,54% | 1.793,00 |
| 04.09.2024 | 19,69 | 20,02 | 19,69 | 20,02 | -0,89% | - |
| 03.09.2024 | 21,86 | 21,92 | 20,20 | 20,20 | -7,66% | 1.270,00 |
| 02.09.2024 | 21,88 | 21,88 | 21,88 | 21,88 | -0,55% | 30,00 |
| 30.08.2024 | 22,46 | 22,94 | 22,00 | 22,00 | -2,40% | 1.680,00 |
| 29.08.2024 | 22,92 | 23,00 | 22,54 | 22,54 | -1,16% | 130,00 |
| 28.08.2024 | 23,04 | 23,22 | 22,80 | 22,80 | 0,48% | 720,00 |
| 27.08.2024 | 23,41 | 23,77 | 22,69 | 22,69 | -4,68% | 3,00 |
| 26.08.2024 | 25,70 | 27,61 | 23,81 | 23,81 | 3,39% | 652,00 |