14,131€
-6,91%
Echtzeit-Aktienkurs SolarEdge Technologies, Inc.
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 14,34 | 14,50 | 13,99 | 14,16 | -6,73% | 287,00 |
| 20.06.2025 | 14,57 | 15,18 | 14,40 | 15,18 | 5,75% | 10.795,00 |
| 19.06.2025 | 14,65 | 14,70 | 14,35 | 14,35 | -0,92% | 801,00 |
| 18.06.2025 | 13,90 | 15,20 | 13,90 | 14,49 | 4,99% | 2.105,00 |
| 17.06.2025 | 16,50 | 17,00 | 12,27 | 13,80 | -29,21% | 33.964,00 |
| 16.06.2025 | 19,99 | 20,80 | 19,49 | 19,49 | 1,27% | 8.604,00 |
| 13.06.2025 | 17,00 | 19,25 | 17,00 | 19,25 | 8,51% | 4.702,00 |
| 12.06.2025 | 17,86 | 18,08 | 17,68 | 17,74 | -1,66% | 9.450,00 |
| 11.06.2025 | 18,10 | 18,10 | 18,04 | 18,04 | -0,69% | 100,00 |
| 10.06.2025 | 16,25 | 18,34 | 16,25 | 18,17 | 8,53% | 602,00 |
| 09.06.2025 | 15,75 | 16,74 | 15,75 | 16,74 | 6,27% | 200,00 |
| 06.06.2025 | 15,40 | 15,75 | 15,40 | 15,75 | 3,27% | 3.995,00 |
| 05.06.2025 | 15,20 | 15,46 | 15,20 | 15,25 | -2,85% | 500,00 |
| 04.06.2025 | 15,77 | 15,97 | 15,70 | 15,70 | -2,48% | 200,00 |
| 03.06.2025 | 14,78 | 16,10 | 14,70 | 16,10 | 3,98% | 1.265,00 |
| 02.06.2025 | 15,48 | 15,48 | 15,48 | 15,48 | -0,42% | 55,00 |
| 30.05.2025 | 14,57 | 15,55 | 14,10 | 15,55 | 3,20% | 2.523,00 |
| 29.05.2025 | 15,46 | 15,46 | 15,00 | 15,07 | 0,45% | 6,00 |
| 28.05.2025 | 15,16 | 15,16 | 14,85 | 15,00 | 1,04% | 842,00 |
| 27.05.2025 | 14,64 | 15,75 | 14,64 | 14,85 | 0,90% | 4.955,00 |
| 26.05.2025 | 15,00 | 15,00 | 14,71 | 14,71 | -0,24% | 51,00 |
| 23.05.2025 | 13,26 | 14,75 | 12,76 | 14,75 | 13,46% | 11.345,00 |
| 22.05.2025 | 17,35 | 17,35 | 13,00 | 13,00 | -24,11% | 21.525,00 |
| 21.05.2025 | 17,95 | 17,95 | 17,13 | 17,13 | -9,99% | 2.150,00 |
| 20.05.2025 | 17,91 | 19,03 | 17,91 | 19,03 | 0,93% | 15,00 |
| 19.05.2025 | 19,50 | 19,50 | 18,06 | 18,86 | -2,85% | 1.333,00 |
| 16.05.2025 | 18,20 | 20,01 | 17,67 | 19,41 | 6,24% | 4.029,00 |
| 15.05.2025 | 15,82 | 18,27 | 15,82 | 18,27 | 15,94% | 140,00 |
| 14.05.2025 | 16,07 | 16,70 | 15,76 | 15,76 | -6,14% | 244,00 |
| 13.05.2025 | 17,04 | 17,50 | 16,79 | 16,79 | -6,21% | 40,00 |
| 12.05.2025 | 18,00 | 19,61 | 17,90 | 17,90 | 2,51% | 612,00 |
| 09.05.2025 | 15,89 | 17,46 | 15,89 | 17,46 | 7,14% | 570,00 |
| 08.05.2025 | 13,14 | 16,30 | 13,13 | 16,30 | 22,39% | 785,00 |
| 07.05.2025 | 12,81 | 13,32 | 12,81 | 13,32 | 1,94% | 390,00 |
| 06.05.2025 | 11,37 | 13,50 | 11,37 | 13,06 | 16,35% | 271,00 |
| 05.05.2025 | 11,80 | 11,80 | 11,19 | 11,23 | -1,53% | 17,00 |
| 02.05.2025 | 11,08 | 11,40 | 11,08 | 11,40 | 9,34% | - |
| 30.04.2025 | 11,14 | 11,14 | 10,43 | 10,43 | -5,44% | - |
| 29.04.2025 | 11,10 | 11,46 | 11,03 | 11,03 | -0,60% | 500,00 |
| 28.04.2025 | 10,98 | 11,28 | 10,50 | 11,09 | 2,23% | 760,00 |
| 25.04.2025 | 10,00 | 10,94 | 10,00 | 10,85 | 2,05% | 3.278,00 |
| 24.04.2025 | 10,42 | 10,63 | 10,42 | 10,63 | 2,57% | 34,00 |
| 23.04.2025 | 11,23 | 11,23 | 10,37 | 10,37 | -13,44% | 3.909,00 |
| 22.04.2025 | 10,60 | 11,98 | 10,60 | 11,98 | 8,87% | 250,00 |
| 17.04.2025 | 11,12 | 11,12 | 11,00 | 11,00 | -0,63% | 526,00 |
| 16.04.2025 | 11,01 | 11,07 | 11,00 | 11,07 | -9,26% | 400,00 |
| 15.04.2025 | 12,30 | 12,30 | 12,20 | 12,20 | 2,26% | 100,00 |
| 14.04.2025 | 11,60 | 11,93 | 11,50 | 11,93 | 19,30% | 410,00 |
| 11.04.2025 | 11,00 | 11,00 | 9,90 | 10,00 | -2,91% | 4.963,00 |
| 10.04.2025 | 12,90 | 12,90 | 10,00 | 10,30 | -8,36% | 2.170,00 |
| 09.04.2025 | 11,00 | 11,24 | 10,58 | 11,24 | 2,18% | 2.030,00 |
| 08.04.2025 | 12,50 | 12,82 | 11,00 | 11,00 | -15,42% | 2.364,00 |
| 07.04.2025 | 13,00 | 13,01 | 12,50 | 13,01 | -1,77% | 271,00 |
| 04.04.2025 | 13,88 | 13,93 | 12,38 | 13,24 | -5,43% | 1.031,00 |
| 03.04.2025 | 14,65 | 14,72 | 14,00 | 14,00 | -7,98% | 1.780,00 |
| 02.04.2025 | 15,29 | 15,29 | 15,16 | 15,21 | 5,08% | 45,00 |
| 01.04.2025 | 15,00 | 15,00 | 14,48 | 14,48 | -0,63% | 25,00 |
| 31.03.2025 | 14,44 | 14,57 | 13,93 | 14,57 | -0,27% | 2.083,00 |
| 28.03.2025 | 14,61 | 14,84 | 14,12 | 14,61 | -0,18% | 4.100,00 |
| 27.03.2025 | 14,85 | 14,85 | 14,58 | 14,64 | -1,11% | 537,00 |
| 26.03.2025 | 15,77 | 16,00 | 14,80 | 14,80 | -8,39% | 4.230,00 |
| 25.03.2025 | 15,76 | 16,16 | 15,76 | 16,16 | -0,32% | 4.006,00 |
| 24.03.2025 | 15,64 | 16,21 | 15,64 | 16,21 | 4,10% | 370,00 |
| 21.03.2025 | 15,73 | 15,73 | 15,33 | 15,57 | -0,59% | 1.336,00 |
| 20.03.2025 | 15,62 | 15,80 | 15,35 | 15,66 | 1,42% | 235,00 |
| 19.03.2025 | 15,32 | 15,80 | 15,32 | 15,44 | 1,70% | 3.020,00 |
| 18.03.2025 | 15,75 | 16,02 | 15,18 | 15,18 | -1,15% | 2.035,00 |
| 17.03.2025 | 14,60 | 15,36 | 14,60 | 15,36 | 5,26% | 2.153,00 |
| 14.03.2025 | 13,94 | 14,59 | 13,92 | 14,59 | 0,65% | 1.255,00 |
| 13.03.2025 | 14,38 | 15,30 | 14,38 | 14,50 | 0,49% | 200,00 |
| 12.03.2025 | 14,20 | 15,08 | 14,20 | 14,43 | 1,26% | 825,00 |
| 11.03.2025 | 14,70 | 14,94 | 14,25 | 14,25 | -6,26% | 280,00 |
| 10.03.2025 | 15,65 | 16,40 | 15,03 | 15,20 | -3,80% | 4.033,00 |
| 07.03.2025 | 14,42 | 15,80 | 14,42 | 15,80 | 12,06% | 2.682,00 |
| 06.03.2025 | 14,28 | 14,28 | 13,58 | 14,10 | -1,77% | 1.600,00 |
| 05.03.2025 | 13,83 | 14,57 | 13,60 | 14,35 | 8,74% | 9.170,00 |
| 04.03.2025 | 12,80 | 13,50 | 12,80 | 13,20 | -2,22% | 419,00 |
| 03.03.2025 | 16,53 | 16,53 | 13,50 | 13,50 | -12,76% | 4.790,00 |
| 28.02.2025 | 17,05 | 17,05 | 15,47 | 15,47 | -14,74% | 130,00 |
| 27.02.2025 | 17,56 | 18,15 | 17,00 | 18,15 | -1,73% | 647,00 |
| 26.02.2025 | 17,71 | 18,47 | 17,70 | 18,47 | 2,90% | 2.510,00 |
| 25.02.2025 | 17,81 | 17,95 | 16,50 | 17,95 | -1,31% | 1.340,00 |
| 24.02.2025 | 16,99 | 18,19 | 16,99 | 18,19 | 8,71% | 210,00 |
| 21.02.2025 | 17,50 | 17,90 | 16,73 | 16,73 | 0,87% | 1.335,00 |
| 20.02.2025 | 18,40 | 18,85 | 16,57 | 16,59 | -13,79% | 1.287,00 |
| 19.02.2025 | 15,84 | 22,20 | 15,84 | 19,24 | 18,46% | 7.280,00 |
| 18.02.2025 | 15,37 | 16,24 | 15,37 | 16,24 | 6,53% | 527,00 |
| 17.02.2025 | 15,56 | 15,60 | 15,24 | 15,24 | 4,01% | 912,00 |
| 14.02.2025 | 14,25 | 14,66 | 14,12 | 14,66 | 4,96% | 1.136,00 |
| 13.02.2025 | 12,85 | 13,96 | 12,66 | 13,96 | 9,73% | 213,00 |
| 12.02.2025 | 12,90 | 13,41 | 12,64 | 12,73 | -0,47% | 429,00 |
| 11.02.2025 | 14,00 | 14,00 | 12,79 | 12,79 | -5,71% | 132,00 |
| 10.02.2025 | 14,50 | 14,50 | 13,56 | 13,56 | -3,03% | 361,00 |
| 07.02.2025 | 14,36 | 14,41 | 13,70 | 13,98 | 2,72% | 1.780,00 |
| 06.02.2025 | 13,80 | 14,15 | 13,61 | 13,61 | -0,70% | 79,00 |
| 05.02.2025 | 13,65 | 13,71 | 13,65 | 13,71 | 3,08% | 147,00 |
| 04.02.2025 | 13,12 | 13,30 | 12,99 | 13,30 | 7,48% | 960,00 |
| 03.02.2025 | 12,20 | 12,50 | 12,18 | 12,37 | -4,33% | 572,00 |
| 31.01.2025 | 12,80 | 12,93 | 12,80 | 12,93 | 3,44% | 224,00 |
| 30.01.2025 | 12,82 | 12,82 | 12,50 | 12,50 | -3,93% | 30,00 |