15,280€
-0,80%
Echtzeit-Aktienkurs SolarEdge Technologies, Inc.
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 15,37 | 15,40 | 15,28 | 15,28 | -0,80% | - |
| 01.04.2025 | 14,67 | 15,49 | 14,26 | 15,40 | 3,59% | 6.496,00 |
| 31.03.2025 | 14,69 | 14,87 | 13,50 | 14,87 | 2,16% | 6.057,00 |
| 28.03.2025 | 14,70 | 14,92 | 13,91 | 14,56 | -1,14% | 19.612,00 |
| 27.03.2025 | 15,26 | 15,26 | 14,53 | 14,72 | -1,14% | 1.293,00 |
| 26.03.2025 | 15,97 | 16,16 | 14,48 | 14,89 | -7,72% | 21.310,00 |
| 25.03.2025 | 16,07 | 16,43 | 15,80 | 16,14 | 0,99% | 3.600,00 |
| 24.03.2025 | 15,85 | 16,53 | 15,85 | 15,98 | 2,41% | 11.041,00 |
| 21.03.2025 | 15,72 | 15,86 | 15,50 | 15,61 | -0,62% | 2.730,00 |
| 20.03.2025 | 15,61 | 16,27 | 15,22 | 15,70 | 1,38% | 17.986,00 |
| 19.03.2025 | 15,62 | 15,85 | 15,44 | 15,49 | 0,82% | 13.241,00 |
| 18.03.2025 | 15,72 | 16,00 | 14,92 | 15,36 | -3,93% | 18.220,00 |
| 17.03.2025 | 14,79 | 16,26 | 14,60 | 15,99 | 7,60% | 16.289,00 |
| 14.03.2025 | 13,92 | 14,90 | 13,90 | 14,86 | 7,48% | 12.011,00 |
| 13.03.2025 | 14,34 | 15,20 | 13,60 | 13,83 | -5,92% | 6.666,00 |
| 12.03.2025 | 14,35 | 15,40 | 14,00 | 14,70 | 0,40% | 5.659,00 |
| 11.03.2025 | 14,91 | 15,60 | 14,17 | 14,64 | -5,33% | 24.094,00 |
| 10.03.2025 | 15,48 | 16,50 | 14,90 | 15,46 | 0,09% | 20.138,00 |
| 07.03.2025 | 15,02 | 16,08 | 14,20 | 15,45 | 3,55% | 27.584,00 |
| 06.03.2025 | 14,22 | 15,08 | 13,75 | 14,92 | 2,90% | 18.843,00 |
| 05.03.2025 | 14,09 | 14,51 | 13,39 | 14,50 | 3,34% | 26.947,00 |
| 04.03.2025 | 13,51 | 14,34 | 12,77 | 14,03 | 3,88% | 11.765,00 |
| 03.03.2025 | 15,80 | 16,40 | 13,30 | 13,51 | -14,67% | 30.105,00 |
| 28.02.2025 | 17,20 | 17,39 | 15,43 | 15,83 | -8,05% | 25.873,00 |
| 27.02.2025 | 17,96 | 18,43 | 17,00 | 17,22 | -2,77% | 14.733,00 |
| 26.02.2025 | 18,18 | 19,13 | 17,67 | 17,71 | -0,83% | 22.670,00 |
| 25.02.2025 | 17,70 | 18,11 | 16,98 | 17,85 | 2,13% | 29.173,00 |
| 24.02.2025 | 16,95 | 18,13 | 16,64 | 17,48 | 5,00% | 17.007,00 |
| 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 |