22,850€
-5,38%
Echtzeit-Aktienkurs Jinkosolar Holdings CO
Bid:
Ask:
Aktienkurse zur Jinkosolar Holdings CO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 24,05 | 24,75 | 22,55 | 22,90 | -5,18% | 24.608,00 |
| 13.01.2025 | 23,90 | 24,50 | 23,45 | 24,15 | -0,41% | 12.172,00 |
| 10.01.2025 | 25,60 | 25,85 | 23,75 | 24,25 | -5,46% | 32.581,00 |
| 09.01.2025 | 25,60 | 25,85 | 25,20 | 25,65 | 1,79% | 5.763,00 |
| 08.01.2025 | 27,05 | 27,30 | 25,20 | 25,20 | -6,32% | 41.945,00 |
| 07.01.2025 | 25,70 | 27,65 | 25,05 | 26,90 | 5,49% | 76.107,00 |
| 06.01.2025 | 25,40 | 27,20 | 25,05 | 25,50 | 0,39% | 28.685,00 |
| 03.01.2025 | 25,30 | 25,50 | 24,95 | 25,40 | -0,20% | 7.594,00 |
| 02.01.2025 | 23,80 | 25,95 | 23,60 | 25,45 | 7,84% | 52.622,00 |
| 30.12.2024 | 23,85 | 24,20 | 23,60 | 23,60 | -2,48% | 8.002,00 |
| 27.12.2024 | 24,35 | 24,75 | 23,70 | 24,20 | -0,21% | 22.144,00 |
| 23.12.2024 | 22,95 | 24,30 | 22,65 | 24,25 | 6,36% | 31.178,00 |
| 20.12.2024 | 23,30 | 23,45 | 22,20 | 22,80 | -1,94% | 29.619,00 |
| 19.12.2024 | 24,40 | 25,25 | 23,20 | 23,25 | -5,30% | 56.642,00 |
| 18.12.2024 | 25,35 | 25,45 | 24,30 | 24,55 | -3,16% | 41.724,00 |
| 17.12.2024 | 25,40 | 25,80 | 24,70 | 25,35 | -0,39% | 16.931,00 |
| 16.12.2024 | 26,55 | 26,55 | 24,30 | 25,45 | -4,14% | 50.242,00 |
| 13.12.2024 | 26,15 | 26,60 | 26,00 | 26,55 | 0,19% | 28.355,00 |
| 12.12.2024 | 26,20 | 27,35 | 25,95 | 26,50 | 1,34% | 24.565,00 |
| 11.12.2024 | 27,50 | 28,35 | 25,75 | 26,15 | -3,33% | 57.268,00 |
| 10.12.2024 | 26,85 | 27,70 | 25,90 | 27,05 | -1,10% | 35.308,00 |
| 09.12.2024 | 24,90 | 27,80 | 24,50 | 27,35 | 8,75% | 110.787,00 |
| 06.12.2024 | 24,30 | 25,55 | 24,30 | 25,15 | 3,29% | 51.159,00 |
| 05.12.2024 | 23,45 | 24,95 | 23,20 | 24,35 | 2,10% | 34.353,00 |
| 04.12.2024 | 24,85 | 25,20 | 23,40 | 23,85 | -5,54% | 69.356,00 |
| 03.12.2024 | 23,85 | 25,80 | 23,30 | 25,25 | 7,45% | 95.585,00 |
| 02.12.2024 | 21,20 | 24,20 | 20,75 | 23,50 | 9,81% | 86.013,00 |
| 29.11.2024 | 21,25 | 22,05 | 21,00 | 21,40 | -0,93% | 33.895,00 |
| 28.11.2024 | 21,10 | 21,90 | 20,95 | 21,60 | 0,93% | 17.966,00 |
| 27.11.2024 | 21,00 | 21,80 | 20,85 | 21,40 | 3,13% | 23.544,00 |
| 26.11.2024 | 21,40 | 21,80 | 20,55 | 20,75 | -3,94% | 25.172,00 |
| 25.11.2024 | 20,50 | 21,70 | 20,35 | 21,60 | 4,10% | 29.477,00 |
| 22.11.2024 | 20,60 | 20,75 | 19,90 | 20,75 | 0,48% | 29.229,00 |
| 21.11.2024 | 21,25 | 21,30 | 20,55 | 20,65 | -3,50% | 43.132,00 |
| 20.11.2024 | 19,78 | 21,85 | 19,72 | 21,40 | 8,63% | 35.440,00 |
| 19.11.2024 | 20,05 | 21,30 | 19,58 | 19,70 | -0,91% | 30.022,00 |
| 18.11.2024 | 19,92 | 20,35 | 19,70 | 19,88 | -0,40% | 15.316,00 |
| 15.11.2024 | 20,45 | 20,55 | 19,86 | 19,96 | -1,43% | 15.071,00 |
| 14.11.2024 | 20,25 | 20,60 | 19,36 | 20,25 | -0,49% | 88.938,00 |
| 13.11.2024 | 20,40 | 20,90 | 20,15 | 20,35 | 0,49% | 42.645,00 |
| 12.11.2024 | 21,05 | 21,30 | 19,70 | 20,25 | -4,48% | 72.670,00 |
| 11.11.2024 | 21,45 | 21,95 | 20,65 | 21,20 | -0,93% | 62.755,00 |
| 08.11.2024 | 23,00 | 23,10 | 21,40 | 21,40 | -5,52% | 58.253,00 |
| 07.11.2024 | 22,55 | 23,85 | 22,55 | 22,65 | 0,89% | 44.450,00 |
| 06.11.2024 | 23,80 | 23,85 | 21,25 | 22,45 | -12,65% | 153.092,00 |
| 05.11.2024 | 25,95 | 26,10 | 24,95 | 25,70 | 0,98% | 28.396,00 |
| 04.11.2024 | 25,00 | 26,65 | 24,50 | 25,45 | 2,21% | 75.556,00 |
| 01.11.2024 | 24,15 | 25,70 | 23,10 | 24,90 | 2,68% | 81.166,00 |
| 31.10.2024 | 23,15 | 24,90 | 22,65 | 24,25 | 4,75% | 97.381,00 |
| 30.10.2024 | 22,25 | 24,70 | 21,55 | 23,15 | 2,89% | 134.713,00 |
| 29.10.2024 | 24,20 | 24,90 | 21,90 | 22,50 | -11,07% | 169.332,00 |
| 28.10.2024 | 21,60 | 25,95 | 21,35 | 25,30 | 15,26% | 197.695,00 |
| 25.10.2024 | 21,15 | 23,35 | 20,55 | 21,95 | 10,30% | 240.424,00 |
| 24.10.2024 | 19,34 | 19,90 | 19,08 | 19,90 | 1,74% | 62.563,00 |
| 23.10.2024 | 21,20 | 21,40 | 19,00 | 19,56 | -1,71% | 113.694,00 |
| 22.10.2024 | 18,90 | 20,20 | 18,90 | 19,90 | 5,51% | 86.004,00 |
| 21.10.2024 | 19,04 | 19,62 | 18,32 | 18,86 | 0,11% | 71.882,00 |
| 18.10.2024 | 18,86 | 19,80 | 18,70 | 18,84 | 2,17% | 94.548,00 |
| 17.10.2024 | 19,16 | 19,90 | 18,12 | 18,44 | -4,46% | 65.314,00 |
| 16.10.2024 | 19,76 | 20,50 | 19,14 | 19,30 | -2,13% | 95.096,00 |
| 15.10.2024 | 21,20 | 21,20 | 19,72 | 19,72 | -7,42% | 93.135,00 |
| 14.10.2024 | 21,90 | 22,15 | 20,80 | 21,30 | -3,40% | 29.683,00 |
| 11.10.2024 | 21,30 | 22,20 | 20,55 | 22,05 | 3,76% | 67.572,00 |
| 10.10.2024 | 22,95 | 23,20 | 21,05 | 21,25 | -5,56% | 143.699,00 |
| 09.10.2024 | 23,15 | 25,15 | 21,65 | 22,50 | -5,46% | 174.138,00 |
| 08.10.2024 | 29,20 | 29,20 | 23,15 | 23,80 | -19,87% | 223.364,00 |
| 07.10.2024 | 28,80 | 33,90 | 27,25 | 29,70 | 8,59% | 348.825,00 |
| 04.10.2024 | 24,00 | 27,35 | 23,85 | 27,35 | 14,92% | 103.450,00 |
| 03.10.2024 | 22,75 | 24,00 | 22,25 | 23,80 | 2,37% | 26.799,00 |
| 02.10.2024 | 23,75 | 24,75 | 22,85 | 23,25 | 1,31% | 79.202,00 |
| 01.10.2024 | 24,15 | 24,15 | 22,00 | 22,95 | -4,57% | 67.665,00 |
| 30.09.2024 | 21,60 | 24,55 | 21,50 | 24,05 | 15,90% | 113.619,00 |
| 27.09.2024 | 19,30 | 21,15 | 19,24 | 20,75 | 8,75% | 68.353,00 |
| 26.09.2024 | 18,00 | 19,20 | 18,00 | 19,08 | 4,84% | 31.737,00 |
| 25.09.2024 | 18,60 | 18,60 | 18,00 | 18,20 | -2,67% | 11.035,00 |
| 24.09.2024 | 17,98 | 18,70 | 17,84 | 18,70 | 6,01% | 32.526,00 |
| 23.09.2024 | 17,50 | 17,94 | 17,46 | 17,64 | 1,15% | 4.421,00 |
| 20.09.2024 | 17,82 | 18,08 | 17,44 | 17,44 | -2,57% | 4.885,00 |
| 19.09.2024 | 18,32 | 19,08 | 17,90 | 17,90 | -2,19% | 15.987,00 |
| 18.09.2024 | 17,86 | 19,00 | 17,76 | 18,30 | 1,67% | 20.033,00 |
| 17.09.2024 | 17,82 | 18,10 | 17,56 | 18,00 | 2,04% | 10.333,00 |
| 16.09.2024 | 17,44 | 17,88 | 17,14 | 17,64 | 2,44% | 8.134,00 |
| 13.09.2024 | 17,46 | 17,50 | 17,08 | 17,22 | -1,03% | 15.769,00 |
| 12.09.2024 | 17,50 | 17,92 | 17,04 | 17,40 | -0,57% | 15.529,00 |
| 11.09.2024 | 16,68 | 17,50 | 16,68 | 17,50 | 4,42% | 23.985,00 |
| 10.09.2024 | 16,14 | 17,02 | 15,92 | 16,76 | 3,46% | 16.796,00 |
| 09.09.2024 | 16,00 | 16,44 | 15,68 | 16,20 | 2,53% | 13.886,00 |
| 06.09.2024 | 16,36 | 16,38 | 15,72 | 15,80 | -4,70% | 12.720,00 |
| 05.09.2024 | 15,82 | 16,58 | 15,60 | 16,58 | 5,20% | 23.874,00 |
| 04.09.2024 | 16,36 | 16,36 | 15,58 | 15,76 | -3,19% | 22.475,00 |
| 03.09.2024 | 17,08 | 17,18 | 16,28 | 16,28 | -3,55% | 34.175,00 |
| 02.09.2024 | 17,14 | 17,28 | 16,64 | 16,88 | -1,06% | 13.029,00 |
| 30.08.2024 | 16,42 | 17,38 | 15,32 | 17,06 | 4,66% | 133.242,00 |
| 29.08.2024 | 15,56 | 16,50 | 15,52 | 16,30 | 3,43% | 53.712,00 |
| 28.08.2024 | 16,30 | 16,50 | 15,40 | 15,76 | -3,08% | 68.845,00 |
| 27.08.2024 | 16,78 | 16,90 | 16,02 | 16,26 | -3,79% | 15.796,00 |
| 26.08.2024 | 16,76 | 17,16 | 16,26 | 16,90 | 0,84% | 27.312,00 |
| 23.08.2024 | 16,22 | 16,88 | 16,14 | 16,76 | 2,95% | 33.153,00 |
| 22.08.2024 | 17,38 | 17,40 | 15,92 | 16,28 | -4,01% | 93.951,00 |
| 21.08.2024 | 17,30 | 17,58 | 16,86 | 16,96 | -1,17% | 18.893,00 |