54,450€
12,62%
Echtzeit-Aktienkurs SolarEdge Technologies, Inc.
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 47,95 | 56,00 | 47,95 | 54,10 | 11,89% | 34.743,00 |
| 20.05.2026 | 47,35 | 50,10 | 46,00 | 48,35 | 2,98% | 8.906,00 |
| 19.05.2026 | 47,90 | 48,00 | 43,50 | 46,95 | -0,74% | 12.169,00 |
| 18.05.2026 | 51,50 | 52,00 | 45,80 | 47,30 | -10,75% | 29.544,00 |
| 15.05.2026 | 42,70 | 54,40 | 40,55 | 53,00 | 27,71% | 59.130,00 |
| 14.05.2026 | 36,65 | 42,10 | 35,90 | 41,50 | 14,01% | 30.481,00 |
| 13.05.2026 | 34,90 | 37,65 | 34,10 | 36,40 | 7,06% | 16.693,00 |
| 12.05.2026 | 35,50 | 35,65 | 33,00 | 34,00 | -3,95% | 6.631,00 |
| 11.05.2026 | 34,80 | 36,25 | 34,35 | 35,40 | 0,43% | 14.168,00 |
| 08.05.2026 | 33,10 | 35,30 | 32,45 | 35,25 | 7,63% | 12.742,00 |
| 07.05.2026 | 34,50 | 35,50 | 32,00 | 32,75 | -4,38% | 17.769,00 |
| 06.05.2026 | 38,30 | 38,55 | 32,25 | 34,25 | -10,92% | 25.662,00 |
| 05.05.2026 | 35,75 | 38,45 | 35,70 | 38,45 | 8,01% | 17.001,00 |
| 04.05.2026 | 36,90 | 37,50 | 34,40 | 35,60 | -2,47% | 11.148,00 |
| 30.04.2026 | 35,65 | 37,00 | 35,10 | 36,50 | 2,82% | 4.885,00 |
| 29.04.2026 | 38,00 | 38,00 | 33,85 | 35,50 | -6,21% | 11.340,00 |
| 28.04.2026 | 40,55 | 40,55 | 37,85 | 37,85 | -6,31% | 8.441,00 |
| 27.04.2026 | 38,85 | 41,45 | 38,80 | 40,40 | 2,67% | 5.763,00 |
| 24.04.2026 | 40,10 | 41,40 | 37,90 | 39,35 | -1,50% | 17.115,00 |
| 23.04.2026 | 36,55 | 41,75 | 36,15 | 39,95 | 8,86% | 10.234,00 |
| 22.04.2026 | 35,30 | 37,00 | 34,95 | 36,70 | 7,15% | 6.560,00 |
| 21.04.2026 | 34,25 | 36,10 | 34,00 | 34,25 | 1,33% | 8.234,00 |
| 20.04.2026 | 32,60 | 33,80 | 30,85 | 33,80 | 3,05% | 15.495,00 |
| 17.04.2026 | 32,75 | 33,45 | 31,80 | 32,80 | 0,61% | 15.357,00 |
| 16.04.2026 | 32,50 | 33,05 | 31,95 | 32,60 | 1,40% | 20.732,00 |
| 15.04.2026 | 35,20 | 35,75 | 31,30 | 32,15 | -12,04% | 36.273,00 |
| 14.04.2026 | 37,25 | 38,10 | 36,10 | 36,55 | 1,11% | 8.064,00 |
| 13.04.2026 | 35,70 | 37,75 | 35,25 | 36,15 | 1,54% | 9.977,00 |
| 10.04.2026 | 35,80 | 36,40 | 34,65 | 35,60 | -0,70% | 8.185,00 |
| 09.04.2026 | 37,35 | 39,35 | 35,30 | 35,85 | -2,85% | 7.042,00 |
| 08.04.2026 | 39,45 | 40,00 | 36,50 | 36,90 | -2,38% | 10.130,00 |
| 07.04.2026 | 39,60 | 40,00 | 36,50 | 37,80 | -11,01% | 23.048,00 |
| 02.04.2026 | 43,61 | 44,87 | 41,38 | 42,48 | -5,80% | 6.138,00 |
| 01.04.2026 | 44,04 | 46,00 | 43,69 | 45,09 | 2,08% | 3.522,00 |
| 31.03.2026 | 41,57 | 44,70 | 41,31 | 44,17 | 7,22% | 5.225,00 |
| 30.03.2026 | 45,00 | 46,00 | 40,01 | 41,20 | -8,02% | 22.878,00 |
| 27.03.2026 | 43,95 | 45,22 | 42,77 | 44,79 | 1,59% | 7.595,00 |
| 26.03.2026 | 43,72 | 45,80 | 43,22 | 44,09 | -1,15% | 9.727,00 |
| 25.03.2026 | 41,50 | 45,00 | 40,86 | 44,60 | 8,25% | 9.109,00 |
| 24.03.2026 | 40,11 | 42,90 | 40,11 | 41,20 | 1,94% | 8.536,00 |
| 23.03.2026 | 44,30 | 45,35 | 39,79 | 40,42 | -9,28% | 17.371,00 |
| 20.03.2026 | 39,12 | 46,16 | 38,68 | 44,55 | 12,43% | 28.829,00 |
| 19.03.2026 | 38,71 | 40,13 | 37,36 | 39,63 | 1,59% | 26.793,00 |
| 18.03.2026 | 37,12 | 39,49 | 36,22 | 39,01 | 4,74% | 10.240,00 |
| 17.03.2026 | 34,94 | 37,24 | 34,57 | 37,24 | 6,25% | 17.104,00 |
| 16.03.2026 | 32,79 | 35,50 | 32,57 | 35,05 | 7,83% | 23.967,00 |
| 13.03.2026 | 30,77 | 33,03 | 30,64 | 32,51 | 7,51% | 4.952,00 |
| 12.03.2026 | 31,30 | 31,30 | 30,20 | 30,24 | -3,76% | 6.519,00 |
| 11.03.2026 | 31,80 | 33,49 | 30,98 | 31,42 | -3,31% | 17.506,00 |
| 10.03.2026 | 29,40 | 32,80 | 29,40 | 32,49 | 9,80% | 19.540,00 |
| 09.03.2026 | 28,92 | 29,86 | 27,45 | 29,59 | 2,89% | 13.216,00 |
| 06.03.2026 | 30,46 | 31,45 | 28,58 | 28,76 | -5,38% | 11.018,00 |
| 05.03.2026 | 32,35 | 33,30 | 29,89 | 30,40 | -7,89% | 11.363,00 |
| 04.03.2026 | 33,00 | 33,24 | 32,00 | 33,00 | 1,21% | 5.972,00 |
| 03.03.2026 | 34,30 | 34,30 | 32,57 | 32,61 | -6,80% | 10.125,00 |
| 02.03.2026 | 29,94 | 35,05 | 28,75 | 34,99 | 17,16% | 20.357,00 |
| 27.02.2026 | 34,12 | 34,52 | 28,75 | 29,86 | -12,58% | 24.044,00 |
| 26.02.2026 | 35,91 | 36,25 | 33,64 | 34,16 | -4,74% | 16.831,00 |
| 25.02.2026 | 35,76 | 37,50 | 35,50 | 35,86 | -1,75% | 22.822,00 |
| 24.02.2026 | 33,11 | 36,71 | 33,11 | 36,50 | 10,09% | 24.290,00 |
| 23.02.2026 | 31,85 | 33,52 | 31,11 | 33,15 | 3,51% | 15.671,00 |
| 20.02.2026 | 29,89 | 33,50 | 28,96 | 32,03 | 7,83% | 30.350,00 |
| 19.02.2026 | 29,74 | 29,87 | 27,45 | 29,70 | -0,10% | 13.917,00 |
| 18.02.2026 | 32,00 | 36,42 | 28,45 | 29,73 | -5,21% | 59.984,00 |
| 17.02.2026 | 30,49 | 31,74 | 29,03 | 31,37 | 2,62% | 25.431,00 |
| 16.02.2026 | 30,15 | 30,58 | 30,01 | 30,57 | 1,99% | 10.855,00 |
| 13.02.2026 | 29,35 | 30,30 | 28,80 | 29,97 | 3,36% | 7.712,00 |
| 12.02.2026 | 30,91 | 31,50 | 28,35 | 29,00 | -5,29% | 20.405,00 |
| 11.02.2026 | 30,73 | 31,54 | 29,46 | 30,62 | -1,50% | 16.403,00 |
| 10.02.2026 | 30,67 | 31,75 | 29,92 | 31,08 | 0,57% | 3.614,00 |
| 09.02.2026 | 30,30 | 31,10 | 29,83 | 30,91 | 1,33% | 6.915,00 |
| 06.02.2026 | 27,50 | 30,50 | 27,50 | 30,50 | 8,93% | 11.243,00 |
| 05.02.2026 | 29,77 | 29,77 | 27,22 | 28,00 | -5,74% | 6.338,00 |
| 04.02.2026 | 27,54 | 31,60 | 27,54 | 29,71 | 13,75% | 26.696,00 |
| 03.02.2026 | 26,24 | 27,09 | 24,91 | 26,12 | 1,65% | 20.397,00 |
| 02.02.2026 | 25,93 | 26,46 | 25,21 | 25,69 | -2,58% | 7.614,00 |
| 30.01.2026 | 28,07 | 28,40 | 26,37 | 26,37 | -6,44% | - |
| 29.01.2026 | 30,07 | 30,08 | 27,39 | 28,19 | -5,89% | - |
| 28.01.2026 | 29,31 | 30,43 | 29,15 | 29,95 | -0,04% | - |
| 27.01.2026 | 29,23 | 30,19 | 28,36 | 29,96 | 3,64% | - |
| 26.01.2026 | 29,08 | 29,73 | 28,44 | 28,91 | -1,63% | - |
| 23.01.2026 | 29,61 | 30,40 | 29,36 | 29,39 | 0,00% | 8.720,00 |
| 22.01.2026 | 28,41 | 30,16 | 28,41 | 29,39 | 3,69% | 13.687,00 |
| 21.01.2026 | 27,61 | 28,50 | 26,91 | 28,35 | 3,28% | 4.931,00 |
| 20.01.2026 | 28,05 | 28,31 | 27,00 | 27,45 | -2,85% | 12.293,00 |
| 19.01.2026 | 29,05 | 29,05 | 27,90 | 28,25 | -3,75% | 10.438,00 |
| 16.01.2026 | 29,19 | 29,81 | 28,01 | 29,35 | 0,79% | 9.325,00 |
| 15.01.2026 | 29,69 | 30,40 | 29,12 | 29,12 | -1,70% | 3.028,00 |
| 14.01.2026 | 29,52 | 30,30 | 29,12 | 29,63 | 1,72% | 3.830,00 |
| 13.01.2026 | 30,40 | 31,00 | 28,61 | 29,13 | -4,45% | 15.015,00 |
| 12.01.2026 | 27,99 | 31,59 | 27,52 | 30,48 | 8,99% | 18.599,00 |
| 09.01.2026 | 25,82 | 29,00 | 25,82 | 27,97 | 7,15% | 9.701,00 |
| 08.01.2026 | 25,50 | 27,20 | 25,50 | 26,10 | -0,19% | 19.271,00 |
| 07.01.2026 | 26,49 | 26,73 | 25,90 | 26,15 | -2,35% | 4.082,00 |
| 06.01.2026 | 27,02 | 27,56 | 26,04 | 26,78 | -0,07% | 2.487,00 |
| 05.01.2026 | 26,83 | 28,40 | 26,52 | 26,80 | 0,83% | 16.756,00 |
| 02.01.2026 | 24,77 | 26,99 | 24,77 | 26,58 | 7,70% | 14.087,00 |
| 30.12.2025 | 24,60 | 25,02 | 24,50 | 24,68 | 0,00% | 9.970,00 |
| 29.12.2025 | 25,69 | 26,07 | 24,68 | 24,68 | -4,34% | 12.616,00 |
| 23.12.2025 | 26,38 | 26,81 | 25,68 | 25,80 | -1,07% | 8.205,00 |