19,760€
5,44%
Echtzeit-Aktienkurs Jinkosolar Holdings CO
Bid:
Ask:
Aktienkurse zur Jinkosolar Holdings CO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 18,84 | 19,74 | 18,84 | 19,66 | 4,91% | 19.904,00 |
| 25.07.2024 | 18,86 | 19,44 | 18,60 | 18,74 | -0,95% | 24.604,00 |
| 24.07.2024 | 19,18 | 19,46 | 18,82 | 18,92 | -1,36% | 12.199,00 |
| 23.07.2024 | 19,90 | 20,00 | 19,08 | 19,18 | -3,42% | 13.941,00 |
| 22.07.2024 | 19,76 | 20,00 | 19,28 | 19,86 | 2,90% | 17.594,00 |
| 19.07.2024 | 19,58 | 20,00 | 19,12 | 19,30 | -2,62% | 19.806,00 |
| 18.07.2024 | 20,05 | 20,70 | 19,52 | 19,82 | -0,80% | 30.242,00 |
| 17.07.2024 | 21,15 | 21,25 | 19,56 | 19,98 | -5,53% | 49.606,00 |
| 16.07.2024 | 19,90 | 21,30 | 19,64 | 21,15 | 7,14% | 50.380,00 |
| 15.07.2024 | 21,25 | 21,40 | 19,74 | 19,74 | -6,22% | 39.828,00 |
| 12.07.2024 | 21,15 | 21,45 | 20,85 | 21,05 | -0,47% | 22.886,00 |
| 11.07.2024 | 20,05 | 21,30 | 19,90 | 21,15 | 4,19% | 41.961,00 |
| 10.07.2024 | 19,98 | 20,70 | 19,74 | 20,30 | 1,50% | 9.599,00 |
| 09.07.2024 | 20,35 | 20,35 | 19,16 | 20,00 | 2,67% | 22.166,00 |
| 08.07.2024 | 19,92 | 20,20 | 19,48 | 19,48 | -2,84% | 15.903,00 |
| 05.07.2024 | 20,30 | 20,45 | 19,92 | 20,05 | -1,47% | 12.276,00 |
| 04.07.2024 | 20,80 | 20,80 | 20,30 | 20,35 | -0,73% | 3.491,00 |
| 03.07.2024 | 19,44 | 20,95 | 19,40 | 20,50 | 5,89% | 40.098,00 |
| 02.07.2024 | 19,26 | 20,15 | 18,90 | 19,36 | 1,36% | 24.049,00 |
| 01.07.2024 | 19,24 | 19,70 | 19,02 | 19,10 | -0,73% | 12.496,00 |
| 28.06.2024 | 20,05 | 20,40 | 19,08 | 19,24 | -3,61% | 25.152,00 |
| 27.06.2024 | 19,66 | 20,15 | 18,50 | 19,96 | 1,22% | 55.356,00 |
| 26.06.2024 | 19,12 | 19,80 | 18,54 | 19,72 | 4,34% | 61.303,00 |
| 25.06.2024 | 20,35 | 21,00 | 18,72 | 18,90 | -7,13% | 92.294,00 |
| 24.06.2024 | 21,35 | 21,75 | 20,35 | 20,35 | -4,91% | 45.497,00 |
| 21.06.2024 | 20,55 | 21,65 | 20,35 | 21,40 | 4,65% | 40.423,00 |
| 20.06.2024 | 21,65 | 22,30 | 20,35 | 20,45 | -5,54% | 43.306,00 |
| 19.06.2024 | 22,35 | 22,35 | 20,80 | 21,65 | -2,91% | 36.720,00 |
| 18.06.2024 | 22,05 | 22,70 | 21,80 | 22,30 | 0,68% | 7.624,00 |
| 17.06.2024 | 22,00 | 22,30 | 21,55 | 22,15 | -0,45% | 25.340,00 |
| 14.06.2024 | 23,00 | 23,00 | 21,85 | 22,25 | -2,84% | 45.871,00 |
| 13.06.2024 | 23,50 | 23,90 | 22,70 | 22,90 | -2,35% | 24.967,00 |
| 12.06.2024 | 23,70 | 24,60 | 23,25 | 23,45 | -0,64% | 15.509,00 |
| 11.06.2024 | 23,90 | 23,90 | 23,20 | 23,60 | 0,43% | 18.202,00 |
| 10.06.2024 | 23,95 | 24,00 | 23,30 | 23,50 | 0,21% | 30.186,00 |
| 07.06.2024 | 24,40 | 24,40 | 23,35 | 23,45 | -3,50% | 29.633,00 |
| 06.06.2024 | 25,50 | 25,50 | 24,30 | 24,30 | -3,76% | 25.158,00 |
| 05.06.2024 | 25,10 | 25,80 | 25,05 | 25,25 | 0,40% | 8.990,00 |
| 04.06.2024 | 26,25 | 26,55 | 25,15 | 25,15 | -3,64% | 22.880,00 |
| 03.06.2024 | 27,50 | 28,20 | 26,10 | 26,10 | -4,57% | 33.192,00 |
| 31.05.2024 | 27,55 | 27,55 | 26,35 | 27,35 | -0,91% | 12.712,00 |
| 30.05.2024 | 27,35 | 27,65 | 26,20 | 27,60 | 0,36% | 25.145,00 |
| 29.05.2024 | 26,00 | 27,95 | 25,70 | 27,50 | 5,97% | 65.606,00 |
| 28.05.2024 | 24,75 | 26,35 | 24,75 | 25,95 | 2,57% | 24.043,00 |
| 27.05.2024 | 25,00 | 25,45 | 25,00 | 25,30 | 0,20% | 9.154,00 |
| 24.05.2024 | 24,30 | 25,85 | 24,30 | 25,25 | 2,85% | 45.229,00 |
| 23.05.2024 | 26,00 | 26,20 | 24,25 | 24,55 | -6,65% | 57.429,00 |
| 22.05.2024 | 22,55 | 26,60 | 22,55 | 26,30 | 17,41% | 200.837,00 |
| 21.05.2024 | 22,10 | 22,50 | 21,65 | 22,40 | 1,59% | 31.106,00 |
| 20.05.2024 | 22,40 | 22,80 | 22,05 | 22,05 | -1,78% | 5.996,00 |
| 17.05.2024 | 22,80 | 23,15 | 22,30 | 22,45 | -1,54% | 17.394,00 |
| 16.05.2024 | 23,70 | 23,95 | 22,75 | 22,80 | -2,98% | 25.571,00 |
| 15.05.2024 | 24,05 | 24,80 | 23,40 | 23,50 | -3,89% | 31.618,00 |
| 14.05.2024 | 23,00 | 24,45 | 22,55 | 24,45 | 6,54% | 58.993,00 |
| 13.05.2024 | 23,00 | 23,90 | 21,90 | 22,95 | 4,08% | 31.369,00 |
| 10.05.2024 | 24,05 | 24,30 | 22,05 | 22,05 | -8,12% | 21.865,00 |
| 09.05.2024 | 23,35 | 24,15 | 23,35 | 24,00 | 0,84% | 8.179,00 |
| 08.05.2024 | 24,40 | 24,40 | 23,20 | 23,80 | -2,26% | 13.319,00 |
| 07.05.2024 | 23,65 | 24,35 | 23,55 | 24,35 | 2,31% | 21.693,00 |
| 06.05.2024 | 24,50 | 24,50 | 23,45 | 23,80 | -2,06% | 10.738,00 |
| 03.05.2024 | 23,80 | 24,45 | 23,45 | 24,30 | 2,10% | 46.546,00 |
| 02.05.2024 | 23,15 | 23,90 | 23,05 | 23,80 | 5,54% | 35.743,00 |
| 30.04.2024 | 23,25 | 23,35 | 22,20 | 22,55 | -2,17% | 29.716,00 |
| 29.04.2024 | 22,45 | 23,95 | 21,40 | 23,05 | 2,67% | 148.080,00 |
| 26.04.2024 | 21,45 | 22,90 | 21,10 | 22,45 | 5,40% | 63.674,00 |
| 25.04.2024 | 21,15 | 21,70 | 21,05 | 21,30 | -1,84% | 10.147,00 |
| 24.04.2024 | 21,20 | 21,70 | 20,95 | 21,70 | 1,40% | 21.163,00 |
| 23.04.2024 | 20,70 | 21,90 | 20,40 | 21,40 | 4,39% | 52.985,00 |
| 22.04.2024 | 20,00 | 21,45 | 20,00 | 20,50 | 1,49% | 22.677,00 |
| 19.04.2024 | 20,40 | 20,60 | 19,82 | 20,20 | -0,98% | 15.065,00 |
| 18.04.2024 | 20,45 | 20,65 | 19,74 | 20,40 | 0,25% | 30.755,00 |
| 17.04.2024 | 20,95 | 22,05 | 19,86 | 20,35 | -3,55% | 43.109,00 |
| 16.04.2024 | 21,25 | 21,80 | 20,80 | 21,10 | -0,94% | 24.071,00 |
| 15.04.2024 | 21,60 | 22,00 | 21,25 | 21,30 | -2,07% | 43.962,00 |
| 12.04.2024 | 22,60 | 22,75 | 21,70 | 21,75 | -2,90% | 29.513,00 |
| 11.04.2024 | 23,65 | 23,75 | 22,35 | 22,40 | -3,03% | 13.735,00 |
| 10.04.2024 | 23,30 | 23,70 | 22,55 | 23,10 | -1,70% | 12.623,00 |
| 09.04.2024 | 21,50 | 23,50 | 21,30 | 23,50 | 7,80% | 80.501,00 |
| 08.04.2024 | 21,60 | 22,35 | 21,15 | 21,80 | 1,40% | 40.287,00 |
| 05.04.2024 | 21,95 | 22,40 | 21,35 | 21,50 | -2,49% | 42.520,00 |
| 04.04.2024 | 22,60 | 23,50 | 21,95 | 22,05 | -2,00% | 48.229,00 |
| 03.04.2024 | 22,00 | 22,60 | 21,75 | 22,50 | 0,90% | 33.103,00 |
| 02.04.2024 | 23,10 | 23,45 | 21,85 | 22,30 | -4,90% | 73.630,00 |
| 28.03.2024 | 22,55 | 23,45 | 22,05 | 23,45 | 3,30% | 45.347,00 |
| 27.03.2024 | 20,80 | 22,95 | 20,75 | 22,70 | 9,13% | 62.354,00 |
| 26.03.2024 | 20,30 | 21,25 | 20,25 | 20,80 | 0,73% | 32.076,00 |
| 25.03.2024 | 20,90 | 21,00 | 20,30 | 20,65 | -1,90% | 69.930,00 |
| 22.03.2024 | 22,15 | 22,15 | 20,80 | 21,05 | -3,66% | 95.902,00 |
| 21.03.2024 | 22,85 | 23,15 | 21,75 | 21,85 | -4,17% | 68.975,00 |
| 20.03.2024 | 24,75 | 24,80 | 21,20 | 22,80 | -7,51% | 146.672,00 |
| 19.03.2024 | 24,45 | 24,65 | 24,05 | 24,65 | 1,23% | 36.758,00 |
| 18.03.2024 | 24,65 | 24,80 | 23,95 | 24,35 | 0,83% | 19.867,00 |
| 15.03.2024 | 24,50 | 24,60 | 23,75 | 24,15 | -1,02% | 32.342,00 |
| 14.03.2024 | 25,80 | 25,90 | 23,75 | 24,40 | -3,17% | 84.372,00 |
| 13.03.2024 | 26,40 | 26,65 | 25,20 | 25,20 | -3,26% | 22.221,00 |
| 12.03.2024 | 27,65 | 27,65 | 26,00 | 26,05 | -3,87% | 58.427,00 |
| 11.03.2024 | 25,85 | 27,70 | 25,85 | 27,10 | 4,43% | 63.518,00 |
| 08.03.2024 | 25,40 | 26,20 | 25,10 | 25,95 | 2,37% | 64.717,00 |
| 07.03.2024 | 25,10 | 25,40 | 24,60 | 25,35 | 0,40% | 17.219,00 |
| 06.03.2024 | 23,90 | 25,35 | 23,90 | 25,25 | 3,48% | 19.851,00 |