18,360€
-4,87%
Echtzeit-Aktienkurs Jinkosolar Holdings CO
Bid:
Ask:
Aktienkurse zur Jinkosolar Holdings CO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.08.2024 | 17,84 | 17,84 | 17,04 | 17,16 | -3,38% | 19.800,00 |
| 19.08.2024 | 17,54 | 17,84 | 16,74 | 17,76 | 1,60% | 61.685,00 |
| 16.08.2024 | 17,46 | 17,94 | 17,46 | 17,48 | -0,68% | 32.406,00 |
| 15.08.2024 | 18,00 | 18,28 | 17,20 | 17,60 | -3,93% | 74.887,00 |
| 14.08.2024 | 18,52 | 18,78 | 17,96 | 18,32 | -1,61% | 30.102,00 |
| 13.08.2024 | 17,44 | 18,84 | 17,32 | 18,62 | 8,00% | 44.589,00 |
| 12.08.2024 | 17,56 | 18,46 | 17,24 | 17,24 | -3,90% | 24.430,00 |
| 09.08.2024 | 18,30 | 18,38 | 17,56 | 17,94 | -1,97% | 25.760,00 |
| 08.08.2024 | 17,70 | 18,30 | 17,52 | 18,30 | 5,78% | 20.785,00 |
| 07.08.2024 | 17,66 | 18,22 | 17,30 | 17,30 | -0,92% | 35.776,00 |
| 06.08.2024 | 17,30 | 18,20 | 17,12 | 17,46 | 0,34% | 50.398,00 |
| 05.08.2024 | 17,00 | 17,98 | 15,60 | 17,40 | 0,12% | 68.156,00 |
| 02.08.2024 | 18,70 | 18,70 | 17,24 | 17,38 | -6,56% | 80.562,00 |
| 01.08.2024 | 19,28 | 19,68 | 18,36 | 18,60 | -3,02% | 41.556,00 |
| 31.07.2024 | 18,92 | 19,84 | 18,92 | 19,18 | 1,48% | 28.860,00 |
| 30.07.2024 | 19,40 | 19,84 | 18,60 | 18,90 | -3,18% | 20.671,00 |
| 29.07.2024 | 19,68 | 20,05 | 19,38 | 19,52 | -0,71% | 22.522,00 |
| 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 |