33,005€
-0,59%
Echtzeit-Aktienkurs SolarEdge Technologies, Inc.
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 30,90 | 33,20 | 30,90 | 33,20 | 6,19% | 290,00 |
| 30.09.2025 | 31,90 | 31,90 | 31,27 | 31,27 | -3,80% | - |
| 29.09.2025 | 34,00 | 34,90 | 32,00 | 32,50 | -0,15% | 7.459,00 |
| 26.09.2025 | 32,14 | 32,65 | 32,14 | 32,55 | 4,36% | 5.015,00 |
| 25.09.2025 | 31,62 | 32,89 | 31,19 | 31,19 | -0,98% | 1.210,00 |
| 24.09.2025 | 30,78 | 31,50 | 30,78 | 31,50 | -3,15% | 4.830,00 |
| 23.09.2025 | 32,53 | 32,53 | 32,53 | 32,53 | 0,08% | - |
| 22.09.2025 | 29,97 | 32,50 | 29,90 | 32,50 | 6,56% | 3.060,00 |
| 19.09.2025 | 29,20 | 30,50 | 29,14 | 30,50 | 6,01% | 900,00 |
| 18.09.2025 | 28,90 | 30,21 | 28,10 | 28,77 | 0,95% | 280,00 |
| 17.09.2025 | 27,74 | 29,57 | 27,69 | 28,50 | 10,19% | 9.479,00 |
| 16.09.2025 | 25,83 | 25,87 | 25,79 | 25,87 | 1,75% | 40,00 |
| 15.09.2025 | 24,59 | 26,00 | 24,59 | 25,42 | 0,87% | 764,00 |
| 12.09.2025 | 25,09 | 25,50 | 25,01 | 25,20 | -2,67% | 230,00 |
| 11.09.2025 | 25,37 | 26,38 | 25,12 | 25,89 | -0,52% | - |
| 10.09.2025 | 26,14 | 26,14 | 25,50 | 26,03 | -5,10% | 501,00 |
| 09.09.2025 | 28,41 | 28,58 | 27,42 | 27,42 | -0,88% | 40,00 |
| 08.09.2025 | 29,59 | 29,93 | 27,59 | 27,67 | -8,39% | 1.752,00 |
| 05.09.2025 | 28,97 | 30,20 | 28,97 | 30,20 | 5,52% | 495,00 |
| 04.09.2025 | 29,00 | 29,00 | 28,08 | 28,62 | 3,14% | 208,00 |
| 03.09.2025 | 26,95 | 27,75 | 26,72 | 27,75 | 3,16% | 3.740,00 |
| 02.09.2025 | 28,31 | 29,40 | 26,38 | 26,90 | -7,21% | 4.275,00 |
| 01.09.2025 | 28,53 | 29,14 | 28,53 | 28,99 | 1,47% | 250,00 |
| 29.08.2025 | 29,00 | 29,00 | 27,70 | 28,57 | 0,95% | 1.818,00 |
| 28.08.2025 | 28,12 | 28,90 | 28,12 | 28,30 | 2,76% | 3.513,00 |
| 27.08.2025 | 27,49 | 27,85 | 27,49 | 27,54 | 0,75% | 3.600,00 |
| 26.08.2025 | 27,29 | 28,47 | 27,29 | 27,34 | -3,56% | 240,00 |
| 25.08.2025 | 29,00 | 29,49 | 27,28 | 28,35 | -2,93% | 1.310,00 |
| 22.08.2025 | 25,80 | 29,20 | 25,80 | 29,20 | 13,60% | 3.244,00 |
| 21.08.2025 | 26,90 | 26,90 | 25,71 | 25,71 | -6,19% | 450,00 |
| 20.08.2025 | 26,96 | 28,00 | 26,77 | 27,40 | -1,08% | 2.250,00 |
| 19.08.2025 | 26,48 | 27,70 | 26,48 | 27,70 | 2,97% | 110,00 |
| 18.08.2025 | 26,10 | 26,90 | 25,02 | 26,90 | -2,89% | 13.100,00 |
| 15.08.2025 | 21,86 | 27,70 | 21,50 | 27,70 | 29,44% | 708,00 |
| 14.08.2025 | 22,70 | 22,70 | 21,40 | 21,40 | -4,04% | 1.155,00 |
| 13.08.2025 | 21,41 | 22,30 | 21,30 | 22,30 | 5,74% | 911,00 |
| 12.08.2025 | 21,43 | 21,43 | 21,09 | 21,09 | 0,43% | 8.509,00 |
| 11.08.2025 | 21,51 | 22,40 | 21,00 | 21,00 | -6,25% | 993,00 |
| 08.08.2025 | 21,20 | 22,40 | 21,02 | 22,40 | 3,13% | 580,00 |
| 07.08.2025 | 22,80 | 25,00 | 19,95 | 21,72 | -1,67% | 8.232,00 |
| 06.08.2025 | 22,80 | 23,13 | 22,09 | 22,09 | -3,33% | 87,00 |
| 05.08.2025 | 22,45 | 22,85 | 22,45 | 22,85 | 1,94% | 1.300,00 |
| 04.08.2025 | 23,00 | 23,00 | 22,10 | 22,42 | 1,49% | 455,00 |
| 01.08.2025 | 22,50 | 22,74 | 21,39 | 22,09 | -1,05% | 253,00 |
| 31.07.2025 | 23,26 | 23,26 | 22,32 | 22,32 | 4,52% | 3.280,00 |
| 30.07.2025 | 21,74 | 22,18 | 21,36 | 21,36 | -1,13% | 319,00 |
| 29.07.2025 | 23,27 | 23,27 | 21,45 | 21,60 | -5,68% | 561,00 |
| 28.07.2025 | 24,41 | 24,41 | 22,90 | 22,90 | -0,43% | 1.050,00 |
| 25.07.2025 | 24,26 | 24,88 | 23,00 | 23,00 | -4,78% | 4.010,00 |
| 24.07.2025 | 24,97 | 25,48 | 24,16 | 24,16 | -2,60% | 40,00 |
| 23.07.2025 | 26,79 | 27,00 | 24,80 | 24,80 | -9,82% | 6.341,00 |
| 22.07.2025 | 25,31 | 27,50 | 24,58 | 27,50 | 9,56% | 7.212,00 |
| 21.07.2025 | 22,87 | 25,75 | 22,83 | 25,10 | 9,61% | 638,00 |
| 18.07.2025 | 21,91 | 22,90 | 21,53 | 22,90 | 1,78% | 19.265,00 |
| 17.07.2025 | 21,70 | 22,50 | 21,65 | 22,50 | 7,14% | 6.022,00 |
| 16.07.2025 | 23,10 | 23,10 | 21,00 | 21,00 | -7,87% | 9.665,00 |
| 15.07.2025 | 22,73 | 24,14 | 21,89 | 22,80 | 1,56% | 1.886,00 |
| 14.07.2025 | 21,58 | 22,84 | 21,58 | 22,45 | -1,75% | 1.235,00 |
| 11.07.2025 | 23,12 | 23,80 | 22,85 | 22,85 | -2,08% | 1.500,00 |
| 10.07.2025 | 22,20 | 23,33 | 22,20 | 23,33 | 0,78% | 3.780,00 |
| 09.07.2025 | 21,64 | 23,15 | 21,52 | 23,15 | 5,80% | 508,00 |
| 08.07.2025 | 23,00 | 23,00 | 21,14 | 21,88 | -2,45% | 1.598,00 |
| 07.07.2025 | 22,46 | 22,70 | 22,43 | 22,43 | -1,60% | 15.339,00 |
| 04.07.2025 | 23,30 | 23,40 | 22,80 | 22,80 | 1,04% | 6.678,00 |
| 03.07.2025 | 20,43 | 22,56 | 20,37 | 22,56 | 12,80% | 11.200,00 |
| 02.07.2025 | 18,49 | 20,00 | 18,49 | 20,00 | 8,99% | 1.865,00 |
| 01.07.2025 | 17,25 | 18,35 | 17,00 | 18,35 | 5,46% | 850,00 |
| 30.06.2025 | 16,37 | 17,40 | 16,35 | 17,40 | 6,77% | 2.608,00 |
| 27.06.2025 | 17,12 | 17,12 | 16,30 | 16,30 | -2,61% | 8.787,00 |
| 26.06.2025 | 16,28 | 16,73 | 16,12 | 16,73 | 3,39% | 80,00 |
| 25.06.2025 | 16,33 | 16,44 | 16,15 | 16,18 | 10,10% | 10.139,00 |
| 24.06.2025 | 14,28 | 14,70 | 14,20 | 14,70 | 5,38% | 1.565,00 |
| 23.06.2025 | 14,29 | 14,50 | 13,95 | 13,95 | -8,10% | 1.687,00 |
| 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 |