33,048€
0,37%
Echtzeit-Aktienkurs SolarEdge Technologies, Inc.
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 32,97 | 33,45 | 32,72 | 33,36 | 1,33% | - |
| 01.10.2025 | 31,59 | 33,63 | 30,79 | 32,93 | 4,31% | 5.493,00 |
| 30.09.2025 | 31,86 | 32,68 | 30,88 | 31,57 | -2,08% | 2.505,00 |
| 29.09.2025 | 33,83 | 35,03 | 32,10 | 32,24 | -4,21% | 11.459,00 |
| 26.09.2025 | 32,53 | 33,81 | 31,16 | 33,65 | 3,55% | 9.484,00 |
| 25.09.2025 | 31,60 | 32,50 | 30,60 | 32,50 | 2,86% | 10.580,00 |
| 24.09.2025 | 30,93 | 32,21 | 30,41 | 31,59 | 4,24% | 15.424,00 |
| 23.09.2025 | 32,97 | 33,20 | 30,30 | 30,31 | -7,49% | 20.974,00 |
| 22.09.2025 | 30,55 | 32,79 | 29,51 | 32,76 | 8,01% | 14.859,00 |
| 19.09.2025 | 29,22 | 31,13 | 29,01 | 30,33 | 3,02% | 18.307,00 |
| 18.09.2025 | 29,46 | 30,00 | 28,14 | 29,44 | 2,76% | 12.425,00 |
| 17.09.2025 | 27,70 | 29,90 | 27,10 | 28,65 | 2,85% | 21.449,00 |
| 16.09.2025 | 25,67 | 27,87 | 25,66 | 27,86 | 6,58% | 13.262,00 |
| 15.09.2025 | 24,70 | 26,26 | 24,34 | 26,14 | 5,68% | 10.957,00 |
| 12.09.2025 | 25,58 | 25,64 | 24,48 | 24,73 | -1,88% | 8.227,00 |
| 11.09.2025 | 25,45 | 26,34 | 24,85 | 25,21 | 0,02% | 7.107,00 |
| 10.09.2025 | 26,12 | 26,69 | 25,02 | 25,20 | -1,56% | 10.827,00 |
| 09.09.2025 | 28,01 | 28,55 | 24,59 | 25,60 | -9,17% | 33.988,00 |
| 08.09.2025 | 29,13 | 29,74 | 27,11 | 28,19 | -5,21% | 23.637,00 |
| 05.09.2025 | 29,14 | 30,49 | 28,00 | 29,74 | 2,45% | 24.362,00 |
| 04.09.2025 | 28,85 | 29,60 | 27,80 | 29,03 | 1,81% | 16.461,00 |
| 03.09.2025 | 27,48 | 29,00 | 26,68 | 28,51 | 5,22% | 9.506,00 |
| 02.09.2025 | 28,71 | 28,80 | 26,59 | 27,10 | -5,61% | 17.129,00 |
| 01.09.2025 | 29,17 | 29,20 | 28,71 | 28,71 | -0,86% | 3.173,00 |
| 29.08.2025 | 28,46 | 29,66 | 28,08 | 28,96 | 1,42% | 5.864,00 |
| 28.08.2025 | 28,62 | 29,02 | 28,11 | 28,55 | 0,18% | 5.882,00 |
| 27.08.2025 | 27,51 | 28,50 | 27,51 | 28,50 | 3,43% | 4.914,00 |
| 26.08.2025 | 27,30 | 28,65 | 27,19 | 27,56 | -0,31% | 5.112,00 |
| 25.08.2025 | 29,19 | 29,79 | 27,14 | 27,64 | -5,34% | 13.891,00 |
| 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 |