28,900€
-1,03%
Echtzeit-Aktienkurs SolarEdge Technologies, Inc.
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 29,50 | 29,70 | 28,83 | 28,90 | -1,03% | - |
| 22.08.2025 | 25,80 | 29,22 | 25,69 | 29,20 | 11,83% | 20.473,00 |
| 21.08.2025 | 27,22 | 27,40 | 25,44 | 26,11 | -6,47% | 13.275,00 |
| 20.08.2025 | 27,36 | 28,00 | 26,61 | 27,92 | 2,99% | 12.405,00 |
| 19.08.2025 | 26,85 | 27,90 | 26,26 | 27,11 | 2,07% | 18.705,00 |
| 18.08.2025 | 26,23 | 28,45 | 25,50 | 26,56 | 4,14% | 22.188,00 |
| 15.08.2025 | 21,97 | 27,89 | 21,20 | 25,50 | 15,88% | 64.885,00 |
| 14.08.2025 | 22,84 | 22,85 | 20,97 | 22,01 | -2,83% | 16.073,00 |
| 13.08.2025 | 21,50 | 22,94 | 21,22 | 22,65 | 5,92% | 25.252,00 |
| 12.08.2025 | 21,20 | 21,85 | 20,93 | 21,38 | -0,67% | 6.849,00 |
| 11.08.2025 | 21,64 | 22,60 | 20,80 | 21,53 | 1,92% | 6.323,00 |
| 08.08.2025 | 21,27 | 22,20 | 20,85 | 21,12 | 1,03% | 8.294,00 |
| 07.08.2025 | 22,39 | 25,36 | 19,79 | 20,91 | -4,04% | 49.091,00 |
| 06.08.2025 | 22,82 | 23,11 | 21,55 | 21,79 | -4,54% | 10.368,00 |
| 05.08.2025 | 22,12 | 23,00 | 21,82 | 22,82 | 3,26% | 5.612,00 |
| 04.08.2025 | 22,70 | 23,15 | 22,00 | 22,10 | 0,66% | 19.004,00 |
| 01.08.2025 | 22,24 | 22,74 | 21,20 | 21,96 | -2,57% | 9.405,00 |
| 31.07.2025 | 23,00 | 23,50 | 21,80 | 22,54 | -0,77% | 16.586,00 |
| 30.07.2025 | 21,65 | 24,45 | 21,37 | 22,71 | 5,04% | 16.914,00 |
| 29.07.2025 | 23,15 | 23,80 | 21,49 | 21,62 | -6,95% | 11.205,00 |
| 28.07.2025 | 23,61 | 25,60 | 22,86 | 23,24 | -0,92% | 9.638,00 |
| 25.07.2025 | 24,56 | 24,59 | 22,90 | 23,45 | -3,00% | 8.772,00 |
| 24.07.2025 | 25,39 | 25,55 | 23,43 | 24,18 | -1,73% | 11.587,00 |
| 23.07.2025 | 27,11 | 27,48 | 24,40 | 24,60 | -9,79% | 28.953,00 |
| 22.07.2025 | 24,71 | 27,55 | 24,00 | 27,27 | 9,52% | 14.828,00 |
| 21.07.2025 | 23,09 | 25,70 | 22,64 | 24,90 | 8,12% | 18.376,00 |
| 18.07.2025 | 22,00 | 23,45 | 21,57 | 23,03 | 5,40% | 23.065,00 |
| 17.07.2025 | 21,22 | 22,95 | 21,22 | 21,85 | 1,68% | 21.422,00 |
| 16.07.2025 | 23,66 | 23,67 | 20,95 | 21,49 | -8,36% | 23.575,00 |
| 15.07.2025 | 22,66 | 24,50 | 22,23 | 23,45 | 2,49% | 18.097,00 |
| 14.07.2025 | 21,96 | 23,24 | 21,37 | 22,88 | 4,95% | 9.956,00 |
| 11.07.2025 | 23,60 | 23,60 | 21,54 | 21,80 | -7,27% | 8.742,00 |
| 10.07.2025 | 22,65 | 23,80 | 22,65 | 23,51 | 1,05% | 15.935,00 |
| 09.07.2025 | 21,87 | 23,55 | 21,51 | 23,27 | 4,21% | 11.213,00 |
| 08.07.2025 | 22,20 | 22,99 | 20,54 | 22,33 | -2,25% | 44.210,00 |
| 07.07.2025 | 22,23 | 23,27 | 22,23 | 22,84 | 1,96% | 9.088,00 |
| 04.07.2025 | 23,01 | 23,20 | 22,22 | 22,40 | -3,47% | 55.446,00 |
| 03.07.2025 | 20,19 | 23,50 | 19,86 | 23,21 | 15,68% | 50.504,00 |
| 02.07.2025 | 18,45 | 20,06 | 18,45 | 20,06 | 8,64% | 22.644,00 |
| 01.07.2025 | 17,58 | 19,27 | 16,88 | 18,46 | 6,70% | 36.882,00 |
| 30.06.2025 | 16,67 | 18,20 | 15,56 | 17,30 | 3,00% | 45.281,00 |
| 27.06.2025 | 16,95 | 17,30 | 16,40 | 16,80 | -2,14% | 9.781,00 |
| 26.06.2025 | 16,52 | 18,00 | 16,11 | 17,17 | 2,89% | 30.819,00 |
| 25.06.2025 | 16,32 | 16,81 | 15,69 | 16,69 | 2,02% | 44.007,00 |
| 24.06.2025 | 14,60 | 16,56 | 13,99 | 16,36 | 16,96% | 85.803,00 |
| 23.06.2025 | 14,34 | 14,56 | 13,70 | 13,98 | -3,13% | 14.966,00 |
| 20.06.2025 | 14,47 | 15,44 | 14,39 | 14,44 | -0,43% | 29.037,00 |
| 19.06.2025 | 14,82 | 14,82 | 14,20 | 14,50 | -1,84% | 6.976,00 |
| 18.06.2025 | 13,93 | 15,37 | 13,88 | 14,77 | 5,95% | 97.840,00 |
| 17.06.2025 | 16,90 | 17,30 | 11,98 | 13,94 | -32,75% | 240.290,00 |
| 16.06.2025 | 20,08 | 21,19 | 19,51 | 20,73 | 3,08% | 20.845,00 |
| 13.06.2025 | 17,32 | 21,25 | 16,90 | 20,11 | 10,49% | 53.625,00 |
| 12.06.2025 | 17,74 | 18,20 | 17,35 | 18,20 | 0,55% | 14.882,00 |
| 11.06.2025 | 17,95 | 18,83 | 17,61 | 18,10 | -0,90% | 18.552,00 |
| 10.06.2025 | 16,51 | 18,61 | 16,30 | 18,26 | 8,28% | 40.690,00 |
| 09.06.2025 | 15,82 | 17,00 | 15,79 | 16,87 | 5,70% | 37.332,00 |
| 06.06.2025 | 15,57 | 16,05 | 15,26 | 15,96 | 4,27% | 6.815,00 |
| 05.06.2025 | 15,46 | 15,97 | 14,94 | 15,30 | -0,13% | 6.547,00 |
| 04.06.2025 | 16,03 | 16,04 | 15,32 | 15,32 | -2,01% | 7.662,00 |
| 03.06.2025 | 14,90 | 16,20 | 14,30 | 15,64 | 4,25% | 13.337,00 |
| 02.06.2025 | 15,90 | 15,90 | 14,85 | 15,00 | -4,99% | 8.957,00 |
| 30.05.2025 | 14,44 | 15,99 | 14,44 | 15,79 | 7,10% | 10.913,00 |
| 29.05.2025 | 15,40 | 15,77 | 14,74 | 14,74 | -0,28% | 3.929,00 |
| 28.05.2025 | 15,31 | 15,40 | 14,78 | 14,78 | -2,61% | 2.309,00 |
| 27.05.2025 | 14,59 | 15,26 | 14,30 | 15,18 | 4,68% | 22.418,00 |
| 26.05.2025 | 14,90 | 14,91 | 14,30 | 14,50 | -1,59% | 8.805,00 |
| 23.05.2025 | 13,09 | 14,92 | 12,88 | 14,74 | 11,18% | 56.286,00 |
| 22.05.2025 | 17,69 | 17,71 | 12,93 | 13,25 | -24,43% | 107.817,00 |
| 21.05.2025 | 18,15 | 18,50 | 17,09 | 17,54 | -4,72% | 19.891,00 |
| 20.05.2025 | 18,28 | 19,71 | 17,70 | 18,41 | -0,30% | 15.175,00 |
| 19.05.2025 | 19,02 | 19,35 | 18,12 | 18,46 | -6,26% | 22.103,00 |
| 16.05.2025 | 18,45 | 20,24 | 17,80 | 19,69 | 5,63% | 34.696,00 |
| 15.05.2025 | 15,83 | 18,64 | 15,67 | 18,64 | 16,85% | 50.157,00 |
| 14.05.2025 | 16,12 | 16,88 | 15,33 | 15,96 | -1,27% | 44.902,00 |
| 13.05.2025 | 17,01 | 18,01 | 16,16 | 16,16 | -5,76% | 14.658,00 |
| 12.05.2025 | 17,61 | 19,33 | 17,04 | 17,15 | -2,13% | 51.592,00 |
| 09.05.2025 | 16,09 | 17,83 | 15,30 | 17,52 | 7,48% | 99.632,00 |
| 08.05.2025 | 13,09 | 16,46 | 13,09 | 16,30 | 24,63% | 36.805,00 |
| 07.05.2025 | 13,04 | 13,60 | 12,77 | 13,08 | 3,55% | 10.907,00 |
| 06.05.2025 | 11,17 | 13,63 | 11,16 | 12,63 | 10,34% | 35.588,00 |
| 05.05.2025 | 11,73 | 11,75 | 11,07 | 11,45 | -1,67% | 20.299,00 |
| 02.05.2025 | 10,98 | 11,80 | 10,98 | 11,64 | 8,42% | 34.587,00 |
| 30.04.2025 | 10,97 | 11,26 | 10,39 | 10,74 | -5,66% | 31.292,00 |
| 29.04.2025 | 11,10 | 11,45 | 10,89 | 11,38 | 2,04% | 5.254,00 |
| 28.04.2025 | 10,96 | 11,80 | 10,90 | 11,16 | 1,29% | 72.980,00 |
| 25.04.2025 | 10,31 | 11,01 | 10,22 | 11,01 | 7,29% | 17.119,00 |
| 24.04.2025 | 10,45 | 10,95 | 10,23 | 10,27 | -1,82% | 12.357,00 |
| 23.04.2025 | 11,20 | 11,24 | 10,39 | 10,46 | -8,15% | 51.273,00 |
| 22.04.2025 | 10,57 | 12,02 | 10,55 | 11,38 | 3,21% | 38.832,00 |
| 17.04.2025 | 11,14 | 11,38 | 10,87 | 11,03 | 3,92% | 1.812,00 |
| 16.04.2025 | 10,93 | 11,32 | 10,60 | 10,61 | -5,75% | 8.545,00 |
| 15.04.2025 | 12,22 | 12,50 | 11,15 | 11,26 | -7,84% | 30.984,00 |
| 14.04.2025 | 11,38 | 12,43 | 10,88 | 12,22 | 8,89% | 30.194,00 |
| 11.04.2025 | 10,33 | 11,34 | 9,65 | 11,22 | 8,55% | 42.408,00 |
| 10.04.2025 | 12,80 | 13,00 | 9,93 | 10,34 | -21,41% | 81.143,00 |
| 09.04.2025 | 11,20 | 13,15 | 10,54 | 13,15 | 16,97% | 33.767,00 |
| 08.04.2025 | 12,82 | 13,04 | 10,95 | 11,25 | -8,73% | 26.058,00 |
| 07.04.2025 | 12,63 | 13,48 | 12,25 | 12,32 | -7,91% | 12.684,00 |
| 04.04.2025 | 13,64 | 14,13 | 12,27 | 13,38 | -5,23% | 9.982,00 |
| 03.04.2025 | 15,10 | 15,10 | 13,60 | 14,12 | -8,86% | 13.348,00 |