21,950€
-8,35%
Echtzeit-Aktienkurs SolarEdge Technologies
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 24,05 | 24,05 | 22,60 | 22,60 | -5,64% | 668,00 |
| 11.11.2026 | 23,70 | 23,95 | 23,65 | 23,95 | 1,48% | 80,00 |
| 10.11.2026 | 24,55 | 24,55 | 23,60 | 23,60 | -0,42% | - |
| 09.11.2026 | 24,55 | 24,55 | 23,70 | 23,70 | -3,27% | - |
| 06.11.2026 | 23,55 | 24,50 | 23,55 | 24,50 | 7,22% | - |
| 05.11.2026 | 26,40 | 26,80 | 22,85 | 22,85 | -16,61% | 910,00 |
| 04.11.2026 | 30,00 | 31,15 | 25,50 | 27,40 | 0,18% | 727,00 |
| 03.11.2026 | 26,80 | 27,35 | 26,80 | 27,35 | -0,91% | 75,00 |
| 02.11.2026 | 26,85 | 27,60 | 26,85 | 27,60 | 4,35% | - |
| 30.10.2026 | 26,80 | 26,80 | 26,45 | 26,45 | 1,54% | - |
| 29.10.2026 | 26,10 | 26,10 | 26,05 | 26,05 | 1,96% | - |
| 28.10.2026 | 27,65 | 27,65 | 25,55 | 25,55 | -6,07% | 2,00 |
| 27.10.2026 | 28,00 | 30,00 | 27,20 | 27,20 | -3,03% | 258,00 |
| 26.10.2026 | 29,55 | 29,55 | 28,05 | 28,05 | -4,59% | - |
| 23.10.2026 | 29,05 | 29,40 | 29,05 | 29,40 | 1,73% | - |
| 22.10.2026 | 28,75 | 28,90 | 28,50 | 28,90 | -2,86% | 36,00 |
| 21.10.2026 | 28,85 | 29,75 | 28,85 | 29,75 | 6,63% | - |
| 20.10.2026 | 27,60 | 27,90 | 27,55 | 27,90 | 3,53% | 65,00 |
| 19.10.2026 | 28,35 | 28,35 | 26,95 | 26,95 | -3,23% | - |
| 16.10.2026 | 27,75 | 27,85 | 27,75 | 27,85 | 1,64% | - |
| 15.10.2026 | 27,25 | 27,40 | 26,60 | 27,40 | -1,62% | 9,00 |
| 14.10.2026 | 28,95 | 29,10 | 27,85 | 27,85 | 0,91% | - |
| 13.10.2026 | 28,05 | 28,15 | 27,20 | 27,60 | -1,95% | 316,00 |
| 12.10.2026 | 28,60 | 28,60 | 28,15 | 28,15 | -0,35% | - |
| 09.10.2026 | 28,95 | 28,95 | 28,25 | 28,25 | 3,67% | - |
| 08.10.2026 | 29,30 | 29,30 | 27,25 | 27,25 | -6,20% | 52,00 |
| 07.10.2026 | 30,25 | 30,25 | 29,05 | 29,05 | -2,84% | - |
| 06.10.2026 | 30,60 | 30,60 | 29,90 | 29,90 | 5,10% | 12,00 |
| 05.10.2026 | 29,35 | 29,35 | 28,45 | 28,45 | -0,87% | - |
| 02.10.2026 | 27,40 | 28,70 | 27,40 | 28,70 | 7,69% | - |
| 01.10.2026 | 28,35 | 28,35 | 26,65 | 26,65 | -5,33% | - |
| 30.09.2026 | 27,80 | 28,15 | 27,80 | 28,15 | 2,74% | 3,00 |
| 29.09.2026 | 27,80 | 27,80 | 27,40 | 27,40 | -0,18% | - |
| 28.09.2026 | 28,40 | 28,40 | 27,45 | 27,45 | -1,61% | 503,00 |
| 25.09.2026 | 27,90 | 27,90 | 27,90 | 27,90 | -1,76% | - |
| 24.09.2026 | 29,55 | 29,55 | 28,40 | 28,40 | -9,70% | 173,00 |
| 23.09.2026 | 31,45 | 31,45 | 31,45 | 31,45 | 2,28% | - |
| 22.09.2026 | 30,80 | 30,80 | 30,75 | 30,75 | 2,16% | 13,00 |
| 21.09.2026 | 30,10 | 30,10 | 30,10 | 30,10 | 0,00% | - |
| 18.09.2026 | 31,35 | 31,35 | 30,10 | 30,10 | -4,44% | 250,00 |
| 17.09.2026 | 30,30 | 31,50 | 30,30 | 31,50 | 5,53% | 63,00 |
| 16.09.2026 | 30,45 | 30,45 | 29,85 | 29,85 | -0,83% | - |
| 15.09.2026 | 30,45 | 30,45 | 30,10 | 30,10 | 2,56% | 50,00 |
| 14.09.2026 | 29,60 | 29,70 | 29,35 | 29,35 | -4,40% | 100,00 |
| 11.09.2026 | 31,10 | 31,10 | 30,55 | 30,70 | 6,97% | 250,00 |
| 10.09.2026 | 30,20 | 30,20 | 26,75 | 28,70 | -8,89% | 548,00 |
| 09.09.2026 | 31,20 | 31,50 | 31,20 | 31,50 | -1,56% | - |
| 08.09.2026 | 29,60 | 32,00 | 29,60 | 32,00 | 7,02% | 810,00 |
| 07.09.2026 | 29,95 | 29,95 | 29,90 | 29,90 | 4,18% | 150,00 |
| 04.09.2026 | 29,05 | 29,05 | 28,70 | 28,70 | -0,52% | - |
| 03.09.2026 | 29,05 | 29,05 | 28,70 | 28,85 | 3,04% | 30,00 |
| 02.09.2026 | 27,80 | 28,00 | 27,55 | 28,00 | 2,94% | 73,00 |
| 01.09.2026 | 27,30 | 27,30 | 27,20 | 27,20 | 0,74% | 15,00 |
| 31.08.2026 | 27,85 | 27,85 | 27,00 | 27,00 | -1,10% | 1.710,00 |
| 28.08.2026 | 28,60 | 28,60 | 27,30 | 27,30 | -5,04% | 600,00 |
| 27.08.2026 | 28,70 | 28,90 | 28,70 | 28,75 | 0,88% | - |
| 26.08.2026 | 25,90 | 28,50 | 25,90 | 28,50 | 10,47% | 260,00 |
| 25.08.2026 | 26,40 | 26,40 | 25,80 | 25,80 | -3,01% | 395,00 |
| 24.08.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 21.08.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,95% | 100,00 |
| 20.08.2026 | 28,00 | 28,45 | 26,35 | 26,35 | 0,19% | 360,00 |
| 19.08.2026 | 26,00 | 26,30 | 26,00 | 26,30 | 1,15% | - |
| 18.08.2026 | 26,60 | 26,60 | 26,00 | 26,00 | -1,89% | 465,00 |
| 17.08.2026 | 28,20 | 28,20 | 26,50 | 26,50 | -6,36% | 340,00 |
| 14.08.2026 | 28,00 | 28,30 | 28,00 | 28,30 | 2,91% | - |
| 13.08.2026 | 28,20 | 28,20 | 27,50 | 27,50 | -3,85% | 550,00 |
| 12.08.2026 | 29,20 | 29,20 | 28,60 | 28,60 | -1,89% | - |
| 11.08.2026 | 28,10 | 29,15 | 28,10 | 29,15 | 4,11% | 1.250,00 |
| 10.08.2026 | 27,70 | 28,00 | 27,70 | 28,00 | 2,19% | - |
| 07.08.2026 | 28,50 | 30,10 | 27,15 | 27,40 | -2,14% | 799,00 |
| 06.08.2026 | 30,10 | 30,60 | 28,00 | 28,00 | -7,28% | 1.340,00 |
| 05.08.2026 | 42,20 | 42,20 | 30,20 | 30,20 | -28,10% | 2.046,00 |
| 04.08.2026 | 39,65 | 42,00 | 39,65 | 42,00 | 9,09% | 280,00 |
| 03.08.2026 | 36,30 | 38,50 | 36,30 | 38,50 | 6,21% | 125,00 |
| 31.07.2026 | 36,45 | 37,35 | 36,25 | 36,25 | 3,87% | 245,00 |
| 30.07.2026 | 34,15 | 34,90 | 34,15 | 34,90 | 1,45% | - |
| 29.07.2026 | 34,85 | 35,40 | 34,40 | 34,40 | 0,73% | 20,00 |
| 28.07.2026 | 37,55 | 37,55 | 34,15 | 34,15 | -8,81% | - |
| 27.07.2026 | 37,95 | 38,55 | 37,45 | 37,45 | 2,32% | 50,00 |
| 24.07.2026 | 39,65 | 40,00 | 36,60 | 36,60 | -8,27% | 485,00 |
| 23.07.2026 | 41,75 | 41,75 | 38,55 | 39,90 | -7,42% | 162,00 |
| 22.07.2026 | 43,85 | 43,85 | 43,10 | 43,10 | -2,49% | - |
| 21.07.2026 | 43,20 | 44,20 | 41,80 | 44,20 | 2,67% | 950,00 |
| 20.07.2026 | 46,45 | 46,45 | 43,00 | 43,05 | -2,49% | 160,00 |
| 17.07.2026 | 44,85 | 44,85 | 44,15 | 44,15 | -1,89% | - |
| 16.07.2026 | 47,10 | 47,10 | 45,00 | 45,00 | -6,64% | 322,00 |
| 15.07.2026 | 48,65 | 48,65 | 48,15 | 48,20 | 0,42% | 45,00 |
| 14.07.2026 | 45,65 | 48,00 | 45,65 | 48,00 | 5,73% | - |
| 13.07.2026 | 47,85 | 47,85 | 45,40 | 45,40 | -5,22% | - |
| 10.07.2026 | 48,05 | 48,05 | 47,90 | 47,90 | -0,31% | - |
| 09.07.2026 | 46,00 | 48,30 | 46,00 | 48,05 | 5,26% | 632,00 |
| 08.07.2026 | 46,15 | 46,15 | 45,00 | 45,65 | 1,44% | 355,00 |
| 07.07.2026 | 49,80 | 49,80 | 45,00 | 45,00 | -9,64% | 82,00 |
| 06.07.2026 | 46,15 | 49,80 | 46,15 | 49,80 | 9,45% | 35,00 |
| 03.07.2026 | 47,60 | 47,60 | 45,50 | 45,50 | -8,63% | 160,00 |
| 02.07.2026 | 49,80 | 49,80 | 49,80 | 49,80 | -0,20% | - |
| 01.07.2026 | 51,30 | 51,40 | 49,70 | 49,90 | -3,11% | 320,00 |
| 30.06.2026 | 48,65 | 53,00 | 48,65 | 51,50 | 10,28% | 220,00 |
| 29.06.2026 | 45,65 | 46,70 | 45,65 | 46,70 | 5,06% | 110,00 |
| 26.06.2026 | 44,80 | 45,25 | 44,30 | 44,45 | -1,66% | 160,00 |