15,223€
5,15%
Echtzeit-Aktienkurs SolarEdge Technologies, Inc.
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 15,45 | 15,48 | 15,18 | 15,37 | 6,14% | 20,00 |
| 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 |
| 29.01.2025 | 13,20 | 13,20 | 13,02 | 13,02 | -2,21% | 246,00 |
| 28.01.2025 | 13,75 | 14,00 | 13,31 | 13,31 | -3,90% | 92,00 |
| 27.01.2025 | 13,50 | 13,85 | 13,50 | 13,85 | 0,09% | 1.085,00 |
| 24.01.2025 | 12,95 | 13,84 | 12,79 | 13,84 | 11,60% | 24,00 |
| 23.01.2025 | 12,40 | 12,40 | 12,00 | 12,40 | -1,20% | 145,00 |
| 22.01.2025 | 13,18 | 13,18 | 12,29 | 12,55 | -5,10% | 483,00 |
| 21.01.2025 | 14,20 | 14,20 | 13,20 | 13,22 | -2,79% | 1.849,00 |
| 20.01.2025 | 14,00 | 14,00 | 13,51 | 13,60 | -0,23% | 505,00 |
| 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 |