27,675€
-0,63%
Echtzeit-Aktienkurs SolarEdge Technologies
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 28,50 | 28,60 | 26,80 | 27,80 | -0,18% | 6.768,00 |
| 16.10.2026 | 27,65 | 29,50 | 27,60 | 27,85 | -0,89% | 4.136,00 |
| 15.10.2026 | 26,55 | 28,10 | 26,55 | 28,10 | 3,50% | 7.040,00 |
| 14.10.2026 | 28,70 | 29,30 | 26,95 | 27,15 | -6,38% | 5.699,00 |
| 13.10.2026 | 28,15 | 29,05 | 27,25 | 29,00 | 2,84% | 5.069,00 |
| 12.10.2026 | 28,85 | 29,00 | 27,70 | 28,20 | -1,74% | 1.868,00 |
| 09.10.2026 | 28,95 | 29,45 | 28,45 | 28,70 | 0,17% | 705,00 |
| 08.10.2026 | 29,25 | 29,45 | 27,30 | 28,65 | -3,21% | 11.992,00 |
| 07.10.2026 | 30,10 | 30,35 | 28,70 | 29,60 | -1,33% | 11.526,00 |
| 06.10.2026 | 30,40 | 31,10 | 30,00 | 30,00 | -1,96% | 2.525,00 |
| 05.10.2026 | 29,15 | 30,60 | 28,50 | 30,60 | 4,26% | 5.556,00 |
| 02.10.2026 | 27,35 | 29,55 | 27,35 | 29,35 | 6,73% | 9.638,00 |
| 01.10.2026 | 28,10 | 28,55 | 26,30 | 27,50 | -4,51% | 11.230,00 |
| 30.09.2026 | 27,70 | 29,20 | 27,55 | 28,80 | 4,35% | 2.413,00 |
| 29.09.2026 | 27,75 | 28,30 | 27,20 | 27,60 | -1,25% | 3.045,00 |
| 28.09.2026 | 28,35 | 28,75 | 27,75 | 27,95 | -2,78% | 1.135,00 |
| 25.09.2026 | 28,25 | 28,95 | 27,90 | 28,75 | 2,31% | 5.292,00 |
| 24.09.2026 | 29,45 | 29,45 | 27,70 | 28,10 | -3,44% | 10.492,00 |
| 23.09.2026 | 31,85 | 32,05 | 28,95 | 29,10 | -7,62% | 4.084,00 |
| 22.09.2026 | 30,75 | 32,35 | 30,75 | 31,50 | 0,64% | 4.398,00 |
| 21.09.2026 | 30,05 | 31,30 | 29,30 | 31,30 | 3,64% | 7.605,00 |
| 18.09.2026 | 31,65 | 31,80 | 29,30 | 30,20 | -3,51% | 4.539,00 |
| 17.09.2026 | 30,60 | 31,95 | 30,55 | 31,30 | 3,99% | 4.624,00 |
| 16.09.2026 | 30,45 | 31,15 | 29,70 | 30,10 | -0,33% | 3.442,00 |
| 15.09.2026 | 30,65 | 31,15 | 30,10 | 30,20 | -3,36% | 3.297,00 |
| 14.09.2026 | 29,30 | 31,25 | 29,30 | 31,25 | 0,32% | 190,00 |
| 11.09.2026 | 31,55 | 32,00 | 30,85 | 31,15 | 7,23% | 1.494,00 |
| 10.09.2026 | 30,70 | 30,70 | 26,45 | 29,05 | -3,81% | 487,00 |
| 09.09.2026 | 31,30 | 31,50 | 30,20 | 30,20 | -5,03% | 1.517,00 |
| 08.09.2026 | 29,50 | 31,80 | 29,50 | 31,80 | 6,89% | 198,00 |
| 07.09.2026 | 29,60 | 29,75 | 29,60 | 29,75 | 1,36% | - |
| 04.09.2026 | 29,60 | 29,60 | 29,30 | 29,35 | 0,51% | 1.176,00 |
| 03.09.2026 | 28,90 | 29,25 | 28,85 | 29,20 | 3,18% | 1.889,00 |
| 02.09.2026 | 27,60 | 28,45 | 27,60 | 28,30 | 1,43% | 491,00 |
| 01.09.2026 | 27,35 | 28,00 | 27,35 | 27,90 | 2,39% | 663,00 |
| 31.08.2026 | 27,10 | 27,40 | 27,00 | 27,25 | -1,09% | 2.990,00 |
| 28.08.2026 | 28,55 | 28,55 | 27,40 | 27,55 | -4,84% | 1.766,00 |
| 27.08.2026 | 28,60 | 29,20 | 28,60 | 28,95 | 5,46% | 2.507,00 |
| 26.08.2026 | 25,60 | 27,65 | 25,60 | 27,45 | 4,77% | 4.863,00 |
| 25.08.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 24.08.2026 | 26,25 | 26,45 | 25,80 | 25,80 | -4,62% | 1.930,00 |
| 21.08.2026 | 26,70 | 27,15 | 26,65 | 27,05 | 1,31% | 1.110,00 |
| 20.08.2026 | 27,65 | 27,80 | 26,70 | 26,70 | -0,93% | 3.589,00 |
| 19.08.2026 | 25,30 | 26,95 | 25,30 | 26,95 | 3,65% | 1.681,00 |
| 18.08.2026 | 26,70 | 26,70 | 25,65 | 26,00 | -2,62% | 1.418,00 |
| 17.08.2026 | 28,05 | 28,05 | 26,70 | 26,70 | -5,49% | 1.980,00 |
| 14.08.2026 | 28,05 | 28,50 | 28,05 | 28,25 | 2,73% | 1.331,00 |
| 13.08.2026 | 28,40 | 28,40 | 27,50 | 27,50 | -1,96% | 2.985,00 |
| 12.08.2026 | 29,35 | 29,35 | 28,05 | 28,05 | -1,41% | 853,00 |
| 11.08.2026 | 28,20 | 29,00 | 27,90 | 28,45 | 3,45% | 3.114,00 |
| 10.08.2026 | 27,65 | 28,05 | 27,50 | 27,50 | -3,51% | 3.825,00 |
| 07.08.2026 | 28,90 | 30,15 | 28,20 | 28,50 | -1,89% | 4.663,00 |
| 06.08.2026 | 29,90 | 30,25 | 28,15 | 29,05 | -11,03% | 12.566,00 |
| 05.08.2026 | 37,15 | 37,15 | 32,50 | 32,65 | -21,70% | 3.632,00 |
| 04.08.2026 | 40,00 | 41,70 | 39,10 | 41,70 | 10,32% | 6.352,00 |
| 03.08.2026 | 36,00 | 38,00 | 36,00 | 37,80 | 6,48% | 406,00 |
| 31.07.2026 | 36,40 | 37,20 | 35,50 | 35,50 | 0,71% | 1.787,00 |
| 30.07.2026 | 35,30 | 35,40 | 35,00 | 35,25 | 2,77% | 977,00 |
| 29.07.2026 | 34,70 | 35,65 | 33,75 | 34,30 | 0,73% | 1.523,00 |
| 28.07.2026 | 37,60 | 37,60 | 33,90 | 34,05 | -7,35% | 1.205,00 |
| 27.07.2026 | 38,80 | 38,80 | 36,65 | 36,75 | -4,05% | 1.231,00 |
| 24.07.2026 | 40,05 | 40,15 | 36,95 | 38,30 | -8,26% | 1.915,00 |
| 23.07.2026 | 41,45 | 42,15 | 41,45 | 41,75 | -5,01% | 305,00 |
| 22.07.2026 | 43,20 | 43,95 | 43,20 | 43,95 | 0,69% | 480,00 |
| 21.07.2026 | 43,85 | 43,85 | 42,40 | 43,65 | 1,51% | 1.660,00 |
| 20.07.2026 | 44,30 | 44,30 | 42,75 | 43,00 | -5,91% | 116,00 |
| 17.07.2026 | 45,00 | 46,10 | 44,20 | 45,70 | -1,61% | 557,00 |
| 16.07.2026 | 47,30 | 47,30 | 46,40 | 46,45 | -8,02% | 400,00 |
| 15.07.2026 | 49,55 | 50,50 | 49,55 | 50,50 | 3,91% | 233,00 |
| 14.07.2026 | 46,55 | 48,60 | 46,55 | 48,60 | 3,74% | 127,00 |
| 13.07.2026 | 47,50 | 47,50 | 46,05 | 46,85 | -3,60% | 173,00 |
| 10.07.2026 | 47,95 | 49,40 | 47,95 | 48,60 | 10,96% | 463,00 |
| 08.07.2026 | 45,85 | 45,85 | 43,80 | 43,80 | -2,88% | 879,00 |
| 07.07.2026 | 48,40 | 48,95 | 45,00 | 45,10 | -9,44% | 1.974,00 |
| 06.07.2026 | 46,55 | 49,80 | 46,10 | 49,80 | 7,44% | 821,00 |
| 03.07.2026 | 46,75 | 47,15 | 46,35 | 46,35 | -3,24% | 2.041,00 |
| 02.07.2026 | 48,75 | 49,55 | 46,70 | 47,90 | -5,15% | 1.357,00 |
| 01.07.2026 | 51,50 | 51,50 | 50,10 | 50,50 | -0,79% | 1.315,00 |
| 30.06.2026 | 48,75 | 52,20 | 48,75 | 50,90 | 10,41% | 1.022,00 |
| 29.06.2026 | 45,75 | 46,40 | 44,60 | 46,10 | 1,65% | 1.467,00 |
| 26.06.2026 | 44,10 | 46,25 | 44,10 | 45,35 | 2,83% | 955,00 |
| 25.06.2026 | 44,35 | 44,35 | 42,80 | 44,10 | -2,97% | 1.031,00 |
| 24.06.2026 | 47,10 | 47,65 | 45,45 | 45,45 | -4,32% | 888,00 |
| 18.06.2026 | 49,30 | 49,50 | 47,05 | 47,50 | -1,55% | 594,00 |
| 17.06.2026 | 49,40 | 50,10 | 48,25 | 48,25 | -4,46% | 2.443,00 |
| 16.06.2026 | 51,60 | 53,30 | 50,00 | 50,50 | -0,79% | 2.482,00 |
| 15.06.2026 | 54,50 | 54,70 | 50,10 | 50,90 | -2,49% | 2.897,00 |
| 12.06.2026 | 51,90 | 52,80 | 49,90 | 52,20 | 5,45% | 660,00 |
| 11.06.2026 | 49,25 | 49,50 | 48,90 | 49,50 | 4,98% | 306,00 |
| 10.06.2026 | 49,60 | 49,60 | 47,15 | 47,15 | -6,08% | 955,00 |
| 09.06.2026 | 53,50 | 53,50 | 49,75 | 50,20 | -14,33% | 2.627,00 |
| 08.06.2026 | 58,60 | 58,60 | 57,40 | 58,60 | 0,00% | 1.076,00 |
| 05.06.2026 | 61,50 | 64,40 | 58,60 | 58,60 | -4,40% | 602,00 |