16,839€
-3,07%
Echtzeit-Aktienkurs SolarEdge Technologies, Inc.
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 17,45 | 18,52 | 16,25 | 16,65 | -4,16% | 19.387,00 |
| 20.02.2025 | 18,87 | 18,92 | 16,38 | 17,37 | -7,60% | 39.798,00 |
| 19.02.2025 | 16,26 | 22,50 | 14,60 | 18,80 | 16,26% | 146.041,00 |
| 18.02.2025 | 15,45 | 16,46 | 15,30 | 16,17 | 6,09% | 21.780,00 |
| 17.02.2025 | 15,64 | 15,80 | 15,03 | 15,24 | -2,53% | 8.911,00 |
| 14.02.2025 | 14,15 | 15,70 | 14,04 | 15,64 | 9,99% | 24.092,00 |
| 13.02.2025 | 12,65 | 14,49 | 12,65 | 14,22 | 10,37% | 40.235,00 |
| 12.02.2025 | 13,12 | 13,39 | 12,50 | 12,88 | -0,28% | 9.435,00 |
| 11.02.2025 | 13,80 | 13,80 | 12,89 | 12,92 | -6,54% | 8.029,00 |
| 10.02.2025 | 13,50 | 14,00 | 13,20 | 13,82 | -0,17% | 12.190,00 |
| 07.02.2025 | 14,27 | 14,70 | 13,48 | 13,85 | 0,32% | 18.989,00 |
| 06.02.2025 | 13,63 | 14,35 | 13,63 | 13,80 | 1,29% | 12.797,00 |
| 05.02.2025 | 13,51 | 14,00 | 13,12 | 13,63 | 2,10% | 6.072,00 |
| 04.02.2025 | 13,31 | 13,90 | 12,78 | 13,35 | 2,61% | 7.807,00 |
| 03.02.2025 | 12,68 | 13,49 | 11,90 | 13,01 | 2,96% | 13.628,00 |
| 31.01.2025 | 12,88 | 13,13 | 12,52 | 12,63 | -0,82% | 7.324,00 |
| 30.01.2025 | 12,75 | 12,92 | 12,45 | 12,74 | 1,79% | 8.882,00 |
| 29.01.2025 | 12,89 | 13,25 | 12,50 | 12,51 | -2,69% | 10.421,00 |
| 28.01.2025 | 13,77 | 13,79 | 12,80 | 12,86 | -4,24% | 15.270,00 |
| 27.01.2025 | 13,51 | 14,14 | 13,18 | 13,43 | -3,70% | 15.533,00 |
| 24.01.2025 | 13,04 | 14,38 | 12,78 | 13,94 | 7,23% | 16.770,00 |
| 23.01.2025 | 12,36 | 13,00 | 11,91 | 13,00 | 3,75% | 9.224,00 |
| 22.01.2025 | 13,50 | 13,50 | 12,35 | 12,53 | -4,07% | 22.357,00 |
| 21.01.2025 | 13,40 | 13,70 | 12,76 | 13,07 | -5,17% | 19.869,00 |
| 20.01.2025 | 13,65 | 14,02 | 13,40 | 13,78 | 0,80% | 8.551,00 |
| 17.01.2025 | 14,00 | 14,30 | 13,44 | 13,67 | -0,94% | 11.832,00 |
| 16.01.2025 | 14,05 | 14,85 | 13,71 | 13,80 | -2,60% | 26.130,00 |
| 15.01.2025 | 14,14 | 15,00 | 13,77 | 14,17 | 2,34% | 12.815,00 |
| 14.01.2025 | 14,15 | 14,77 | 13,66 | 13,84 | -1,80% | 6.608,00 |
| 13.01.2025 | 14,05 | 14,42 | 13,33 | 14,10 | -2,07% | 10.206,00 |
| 10.01.2025 | 14,55 | 15,02 | 13,66 | 14,39 | -2,25% | 20.861,00 |
| 09.01.2025 | 14,75 | 15,30 | 14,49 | 14,73 | 0,90% | 18.972,00 |
| 08.01.2025 | 17,00 | 17,90 | 14,54 | 14,59 | -14,33% | 55.153,00 |
| 07.01.2025 | 16,00 | 17,95 | 15,60 | 17,04 | 8,76% | 70.489,00 |
| 06.01.2025 | 15,00 | 18,19 | 14,65 | 15,66 | 5,91% | 43.989,00 |
| 03.01.2025 | 14,64 | 14,97 | 14,26 | 14,79 | 2,18% | 38.828,00 |
| 02.01.2025 | 13,01 | 15,00 | 13,00 | 14,47 | 12,64% | 63.547,00 |
| 30.12.2024 | 13,27 | 13,30 | 12,85 | 12,85 | -3,15% | 9.498,00 |
| 27.12.2024 | 13,80 | 14,20 | 13,04 | 13,27 | -7,29% | 32.563,00 |
| 23.12.2024 | 14,75 | 14,98 | 13,90 | 14,31 | 0,79% | 16.745,00 |
| 20.12.2024 | 12,80 | 14,90 | 12,06 | 14,20 | 12,40% | 108.825,00 |
| 19.12.2024 | 13,50 | 14,00 | 12,63 | 12,63 | -6,01% | 28.821,00 |
| 18.12.2024 | 13,97 | 15,20 | 13,26 | 13,44 | -2,05% | 67.935,00 |
| 17.12.2024 | 12,79 | 14,66 | 12,79 | 13,72 | 16,78% | 108.601,00 |
| 16.12.2024 | 12,86 | 12,87 | 11,73 | 11,75 | -6,48% | 16.397,00 |
| 13.12.2024 | 12,59 | 13,07 | 12,38 | 12,57 | -1,06% | 18.615,00 |
| 12.12.2024 | 13,86 | 13,91 | 12,70 | 12,70 | -7,96% | 24.220,00 |
| 11.12.2024 | 13,40 | 14,05 | 12,94 | 13,80 | 2,82% | 15.794,00 |
| 10.12.2024 | 13,85 | 13,87 | 13,04 | 13,42 | -0,59% | 29.685,00 |
| 09.12.2024 | 12,00 | 14,58 | 12,00 | 13,50 | 12,26% | 38.905,00 |
| 06.12.2024 | 12,06 | 12,33 | 11,64 | 12,03 | 0,99% | 14.845,00 |
| 05.12.2024 | 13,17 | 13,58 | 11,84 | 11,91 | -12,34% | 11.882,00 |
| 04.12.2024 | 13,86 | 14,10 | 13,16 | 13,58 | -4,00% | 38.924,00 |
| 03.12.2024 | 15,30 | 15,39 | 14,00 | 14,15 | -6,20% | 25.035,00 |
| 02.12.2024 | 14,93 | 15,32 | 14,09 | 15,09 | 1,37% | 28.730,00 |
| 29.11.2024 | 14,30 | 15,16 | 13,77 | 14,88 | 2,63% | 28.590,00 |
| 28.11.2024 | 14,26 | 14,90 | 14,04 | 14,50 | 3,13% | 12.145,00 |
| 27.11.2024 | 13,30 | 15,12 | 12,95 | 14,06 | 7,15% | 83.415,00 |
| 26.11.2024 | 13,10 | 13,52 | 12,51 | 13,12 | 0,17% | 12.444,00 |
| 25.11.2024 | 11,57 | 13,52 | 11,30 | 13,10 | 14,57% | 54.139,00 |
| 22.11.2024 | 10,25 | 11,54 | 10,16 | 11,43 | 8,33% | 21.020,00 |
| 21.11.2024 | 10,29 | 10,68 | 10,02 | 10,56 | 1,90% | - |
| 20.11.2024 | 10,03 | 10,80 | 9,79 | 10,36 | 5,17% | 42.571,00 |
| 19.11.2024 | 10,42 | 10,42 | 9,77 | 9,85 | -4,17% | 16.819,00 |
| 18.11.2024 | 10,28 | 10,80 | 9,84 | 10,28 | 2,11% | 45.002,00 |
| 15.11.2024 | 12,20 | 12,20 | 10,07 | 10,07 | -17,42% | 30.623,00 |
| 14.11.2024 | 11,58 | 12,73 | 11,01 | 12,19 | 6,76% | 24.773,00 |
| 13.11.2024 | 11,38 | 11,77 | 10,45 | 11,42 | -0,51% | 15.702,00 |
| 12.11.2024 | 12,75 | 12,91 | 11,42 | 11,48 | -11,14% | 27.136,00 |
| 11.11.2024 | 12,57 | 13,05 | 12,00 | 12,91 | 0,92% | 18.451,00 |
| 08.11.2024 | 13,65 | 14,05 | 12,35 | 12,80 | -7,25% | 22.620,00 |
| 07.11.2024 | 10,90 | 14,23 | 10,60 | 13,80 | 1,35% | 122.177,00 |
| 06.11.2024 | 16,00 | 16,80 | 13,55 | 13,61 | -20,62% | 84.577,00 |
| 05.11.2024 | 17,40 | 17,90 | 16,31 | 17,15 | 2,12% | 32.694,00 |
| 04.11.2024 | 16,04 | 17,50 | 16,00 | 16,79 | 2,47% | 7.336,00 |
| 01.11.2024 | 15,82 | 16,54 | 15,63 | 16,39 | 3,70% | 9.346,00 |
| 31.10.2024 | 15,43 | 15,85 | 15,22 | 15,80 | 1,18% | 4.229,00 |
| 30.10.2024 | 15,66 | 16,06 | 15,16 | 15,62 | 1,98% | 7.817,00 |
| 29.10.2024 | 15,99 | 16,28 | 15,24 | 15,32 | -4,74% | 7.877,00 |
| 28.10.2024 | 15,12 | 16,18 | 14,76 | 16,08 | 7,20% | 27.886,00 |
| 25.10.2024 | 14,22 | 15,04 | 14,00 | 15,00 | 6,37% | 22.223,00 |
| 24.10.2024 | 14,14 | 14,26 | 13,80 | 14,10 | 1,48% | 15.451,00 |
| 23.10.2024 | 15,52 | 15,90 | 13,82 | 13,89 | -14,48% | 40.715,00 |
| 22.10.2024 | 15,72 | 16,27 | 15,36 | 16,25 | 2,73% | 7.853,00 |
| 21.10.2024 | 15,90 | 16,17 | 15,25 | 15,81 | -2,75% | 12.063,00 |
| 18.10.2024 | 16,67 | 16,76 | 16,20 | 16,26 | -2,14% | 38.545,00 |
| 17.10.2024 | 16,98 | 17,49 | 15,66 | 16,62 | -2,91% | 14.617,00 |
| 16.10.2024 | 16,49 | 17,13 | 16,47 | 17,12 | 1,40% | 36.347,00 |
| 15.10.2024 | 17,38 | 17,38 | 16,73 | 16,88 | -2,16% | - |
| 14.10.2024 | 17,48 | 18,18 | 17,06 | 17,25 | -2,77% | 13.072,00 |
| 11.10.2024 | 16,50 | 18,00 | 16,50 | 17,74 | 5,69% | 17.580,00 |
| 10.10.2024 | 17,50 | 17,53 | 16,33 | 16,79 | -3,54% | 39.449,00 |
| 09.10.2024 | 17,55 | 17,63 | 16,67 | 17,40 | 3,12% | 9.996,00 |
| 08.10.2024 | 18,19 | 18,66 | 16,83 | 16,88 | -8,52% | 38.904,00 |
| 07.10.2024 | 18,10 | 19,00 | 17,80 | 18,45 | 0,94% | 31.494,00 |
| 04.10.2024 | 18,67 | 19,26 | 18,10 | 18,28 | -0,94% | 33.841,00 |
| 03.10.2024 | 19,48 | 19,98 | 18,37 | 18,45 | -6,42% | 2.764,00 |
| 02.10.2024 | 19,44 | 20,19 | 18,87 | 19,72 | -0,23% | 1.900,00 |
| 01.10.2024 | 20,81 | 20,95 | 19,43 | 19,76 | -3,99% | 7.864,00 |
| 30.09.2024 | 20,90 | 20,96 | 20,09 | 20,59 | -0,36% | 5.161,00 |