23,000€
0,88%
Echtzeit-Aktienkurs JinkoSolar Holding Co. Ltd.
Bid:
Ask:
Aktienkurse zur JinkoSolar Holding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 22,85 | 23,33 | 22,80 | 23,00 | 0,88% | 1.850,00 |
| 14.01.2025 | 23,83 | 24,75 | 22,50 | 22,80 | -5,20% | 1.888,00 |
| 13.01.2025 | 24,18 | 24,35 | 23,40 | 24,05 | -0,62% | 1.155,00 |
| 10.01.2025 | 25,05 | 25,83 | 23,73 | 24,20 | -6,02% | 5.490,00 |
| 09.01.2025 | 25,30 | 25,75 | 24,98 | 25,75 | 1,58% | 155,00 |
| 08.01.2025 | 27,10 | 27,10 | 25,08 | 25,35 | -6,11% | 4.960,00 |
| 07.01.2025 | 25,35 | 27,55 | 25,25 | 27,00 | 6,40% | 1.572,00 |
| 06.01.2025 | 25,40 | 27,33 | 25,10 | 25,38 | 0,10% | 2.245,00 |
| 03.01.2025 | 25,28 | 25,50 | 24,85 | 25,35 | 0,20% | 210,00 |
| 02.01.2025 | 23,83 | 25,95 | 23,83 | 25,30 | 6,30% | 523,00 |
| 30.12.2024 | 24,65 | 24,68 | 23,65 | 23,80 | -2,76% | 1.030,00 |
| 27.12.2024 | 24,73 | 24,73 | 23,78 | 24,48 | 1,24% | 1.436,00 |
| 23.12.2024 | 22,83 | 24,33 | 22,68 | 24,18 | 5,91% | 1.279,00 |
| 20.12.2024 | 23,23 | 23,55 | 22,33 | 22,83 | -1,72% | 2.431,00 |
| 19.12.2024 | 24,40 | 25,10 | 23,15 | 23,23 | -5,69% | 8.748,00 |
| 18.12.2024 | 25,35 | 25,63 | 24,33 | 24,63 | -2,86% | 10.295,00 |
| 17.12.2024 | 25,40 | 25,88 | 24,70 | 25,35 | -0,20% | 975,00 |
| 16.12.2024 | 26,48 | 26,48 | 24,28 | 25,40 | -4,33% | 845,00 |
| 13.12.2024 | 26,50 | 27,33 | 25,95 | 26,55 | 0,38% | 860,00 |
| 12.12.2024 | 26,25 | 27,33 | 26,00 | 26,45 | 1,15% | 413,00 |
| 11.12.2024 | 27,35 | 28,18 | 25,83 | 26,15 | -4,39% | 7.336,00 |
| 10.12.2024 | 27,23 | 27,68 | 25,98 | 27,35 | 0,46% | 2.690,00 |
| 09.12.2024 | 25,55 | 28,00 | 24,73 | 27,23 | 6,97% | 13.779,00 |
| 06.12.2024 | 24,35 | 25,50 | 24,35 | 25,45 | 3,67% | 790,00 |
| 05.12.2024 | 23,90 | 24,93 | 23,03 | 24,55 | 4,25% | 780,00 |
| 04.12.2024 | 25,20 | 25,25 | 23,43 | 23,55 | -6,64% | 6.355,00 |
| 03.12.2024 | 23,55 | 25,88 | 23,33 | 25,23 | 7,11% | 4.136,00 |
| 02.12.2024 | 21,53 | 24,18 | 21,10 | 23,55 | 9,92% | 2.272,00 |
| 29.11.2024 | 21,28 | 22,05 | 20,80 | 21,43 | 0,71% | 5.640,00 |
| 28.11.2024 | 21,38 | 21,85 | 21,13 | 21,28 | -0,47% | 2.500,00 |
| 27.11.2024 | 20,85 | 21,85 | 20,85 | 21,38 | 2,52% | 520,00 |
| 26.11.2024 | 21,33 | 21,80 | 20,55 | 20,85 | -3,02% | 543,00 |
| 25.11.2024 | 20,38 | 21,78 | 20,38 | 21,50 | 3,49% | 5.062,00 |
| 22.11.2024 | 20,73 | 20,80 | 19,91 | 20,78 | 0,85% | 982,00 |
| 21.11.2024 | 21,25 | 21,28 | 20,55 | 20,60 | -3,17% | 1.320,00 |
| 20.11.2024 | 19,74 | 21,78 | 19,74 | 21,28 | 7,78% | 2.037,00 |
| 19.11.2024 | 20,04 | 20,83 | 19,67 | 19,74 | -1,50% | 1.100,00 |
| 18.11.2024 | 19,91 | 20,35 | 19,69 | 20,04 | 0,68% | 2.510,00 |
| 15.11.2024 | 20,02 | 20,60 | 19,87 | 19,91 | -1,82% | 780,00 |
| 14.11.2024 | 20,68 | 20,68 | 19,41 | 20,28 | -0,73% | 2.530,00 |
| 13.11.2024 | 20,25 | 20,93 | 20,04 | 20,43 | 1,64% | 3.953,00 |
| 12.11.2024 | 21,23 | 21,23 | 19,77 | 20,10 | -5,32% | 2.184,00 |
| 11.11.2024 | 21,58 | 22,15 | 20,68 | 21,23 | -1,62% | 11.227,00 |
| 08.11.2024 | 23,15 | 23,30 | 21,50 | 21,58 | -5,27% | 1.465,00 |
| 07.11.2024 | 22,50 | 23,80 | 22,50 | 22,78 | 1,22% | 580,00 |
| 06.11.2024 | 25,73 | 25,73 | 21,28 | 22,50 | -12,54% | 13.007,00 |
| 05.11.2024 | 25,60 | 26,23 | 24,98 | 25,73 | 0,49% | 1.669,00 |
| 04.11.2024 | 25,00 | 26,45 | 24,85 | 25,60 | 1,99% | 2.799,00 |
| 01.11.2024 | 24,08 | 25,80 | 23,48 | 25,10 | 2,97% | 3.174,00 |
| 31.10.2024 | 23,48 | 25,00 | 22,78 | 24,38 | 3,83% | 4.168,00 |
| 30.10.2024 | 22,40 | 24,68 | 21,55 | 23,48 | 4,80% | 27.921,00 |
| 29.10.2024 | 25,45 | 25,45 | 21,88 | 22,40 | -12,41% | 8.515,00 |
| 28.10.2024 | 21,65 | 26,00 | 21,38 | 25,58 | 17,32% | 5.039,00 |
| 25.10.2024 | 19,98 | 23,35 | 19,98 | 21,80 | 9,38% | 10.275,00 |
| 24.10.2024 | 19,27 | 19,95 | 18,94 | 19,93 | 2,63% | 3.400,00 |
| 23.10.2024 | 19,77 | 21,73 | 18,97 | 19,42 | -1,77% | 7.687,00 |
| 22.10.2024 | 18,84 | 20,23 | 18,82 | 19,77 | 4,94% | 1.943,00 |
| 21.10.2024 | 18,75 | 19,55 | 18,36 | 18,84 | 0,48% | 1.894,00 |
| 18.10.2024 | 18,38 | 19,90 | 18,38 | 18,75 | 2,07% | 2.714,00 |
| 17.10.2024 | 19,28 | 19,72 | 18,14 | 18,37 | -4,72% | 4.076,00 |
| 16.10.2024 | 19,93 | 20,25 | 19,14 | 19,28 | -2,03% | 335,00 |
| 15.10.2024 | 21,25 | 21,25 | 19,60 | 19,68 | -7,39% | 3.134,00 |
| 14.10.2024 | 21,95 | 22,13 | 20,93 | 21,25 | -3,19% | 293,00 |
| 11.10.2024 | 21,23 | 22,13 | 20,70 | 21,95 | 3,54% | 4.521,00 |
| 10.10.2024 | 22,43 | 23,40 | 21,05 | 21,20 | -5,67% | 7.760,00 |
| 09.10.2024 | 23,65 | 25,08 | 21,55 | 22,48 | -4,67% | 8.905,00 |
| 08.10.2024 | 29,75 | 30,15 | 23,15 | 23,58 | -21,35% | 8.123,00 |
| 07.10.2024 | 27,30 | 33,93 | 27,25 | 29,98 | 10,10% | 16.910,00 |
| 04.10.2024 | 23,60 | 27,48 | 23,55 | 27,23 | 15,12% | 5.093,00 |
| 03.10.2024 | 23,13 | 24,05 | 22,30 | 23,65 | 2,27% | 548,00 |
| 02.10.2024 | 23,30 | 24,78 | 22,80 | 23,13 | -0,75% | 2.180,00 |
| 01.10.2024 | 24,10 | 24,18 | 21,95 | 23,30 | -4,70% | 1.888,00 |
| 30.09.2024 | 20,70 | 24,55 | 20,70 | 24,45 | 16,85% | 4.877,00 |
| 27.09.2024 | 19,05 | 21,15 | 19,05 | 20,93 | 9,84% | 1.841,00 |
| 26.09.2024 | 18,04 | 19,24 | 18,04 | 19,05 | 5,60% | 589,00 |
| 25.09.2024 | 18,65 | 18,65 | 18,00 | 18,04 | -3,27% | 27,00 |
| 24.09.2024 | 17,68 | 18,72 | 17,68 | 18,65 | 5,49% | 467,00 |
| 23.09.2024 | 17,68 | 17,92 | 17,54 | 17,68 | 0,00% | 634,00 |
| 20.09.2024 | 17,91 | 18,14 | 17,45 | 17,68 | -1,28% | - |
| 19.09.2024 | 18,34 | 18,99 | 17,87 | 17,91 | -2,34% | 1.267,00 |
| 18.09.2024 | 18,05 | 19,01 | 17,71 | 18,34 | 1,61% | 1.456,00 |
| 17.09.2024 | 17,56 | 18,08 | 17,44 | 18,05 | 2,79% | - |
| 16.09.2024 | 17,31 | 17,81 | 17,16 | 17,56 | 0,34% | - |
| 13.09.2024 | 17,34 | 17,56 | 17,15 | 17,50 | 0,92% | - |
| 12.09.2024 | 17,52 | 17,71 | 17,05 | 17,34 | -1,03% | 279,00 |
| 11.09.2024 | 16,75 | 17,56 | 16,75 | 17,52 | 4,60% | 305,00 |
| 10.09.2024 | 16,27 | 17,10 | 15,92 | 16,75 | 2,95% | 150,00 |
| 09.09.2024 | 15,89 | 16,44 | 15,71 | 16,27 | 2,97% | 100,00 |
| 06.09.2024 | 16,14 | 16,22 | 15,72 | 15,80 | -2,11% | 694,00 |
| 05.09.2024 | 15,62 | 16,62 | 15,55 | 16,14 | 3,33% | 205,00 |
| 04.09.2024 | 16,33 | 16,36 | 15,55 | 15,62 | -4,35% | 611,00 |
| 03.09.2024 | 16,83 | 17,35 | 16,30 | 16,33 | -2,97% | 1.360,00 |
| 02.09.2024 | 17,32 | 17,36 | 16,64 | 16,83 | -2,83% | 410,00 |
| 30.08.2024 | 16,48 | 17,49 | 15,49 | 17,32 | 4,97% | 1.411,00 |
| 29.08.2024 | 15,56 | 16,50 | 15,56 | 16,50 | 5,16% | 860,00 |
| 28.08.2024 | 16,31 | 16,66 | 15,47 | 15,69 | -3,80% | 837,00 |
| 27.08.2024 | 16,92 | 16,94 | 16,09 | 16,31 | -3,61% | 630,00 |
| 26.08.2024 | 16,61 | 17,12 | 16,54 | 16,92 | 0,53% | 4.100,00 |
| 23.08.2024 | 16,14 | 16,86 | 16,12 | 16,83 | 3,95% | 1.000,00 |
| 22.08.2024 | 17,17 | 17,42 | 15,95 | 16,19 | -6,36% | 2.463,00 |