15,450€
-3,50%
Echtzeit-Aktienkurs Jinkosolar Holdings CO
Bid:
Ask:
Aktienkurse zur Jinkosolar Holdings CO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 15,97 | 15,97 | 15,37 | 15,45 | -3,50% | 653,00 |
| 30.05.2025 | 16,18 | 16,20 | 15,79 | 16,01 | -0,99% | 1.353,00 |
| 29.05.2025 | 16,30 | 16,66 | 15,99 | 16,17 | -0,92% | 1.010,00 |
| 28.05.2025 | 16,31 | 16,38 | 16,00 | 16,32 | 0,12% | 280,00 |
| 27.05.2025 | 16,22 | 16,32 | 15,87 | 16,30 | 0,49% | 35,00 |
| 26.05.2025 | 16,15 | 16,42 | 15,91 | 16,22 | 0,43% | 493,00 |
| 23.05.2025 | 16,41 | 16,50 | 15,85 | 16,15 | -1,52% | 570,00 |
| 22.05.2025 | 16,57 | 16,67 | 15,81 | 16,40 | -1,09% | 2.919,00 |
| 21.05.2025 | 16,95 | 17,07 | 16,32 | 16,58 | -2,18% | 3.087,00 |
| 20.05.2025 | 16,85 | 17,58 | 16,74 | 16,95 | 0,65% | 187,00 |
| 19.05.2025 | 17,41 | 17,41 | 16,37 | 16,84 | -3,33% | 428,00 |
| 16.05.2025 | 17,35 | 17,81 | 17,09 | 17,42 | 0,52% | 481,00 |
| 15.05.2025 | 17,43 | 17,54 | 16,85 | 17,33 | -1,31% | 2.055,00 |
| 14.05.2025 | 17,36 | 17,82 | 16,84 | 17,56 | 1,21% | 2.022,00 |
| 13.05.2025 | 17,47 | 18,63 | 17,20 | 17,35 | -0,57% | 2.810,00 |
| 12.05.2025 | 16,91 | 18,05 | 16,91 | 17,45 | 4,05% | 2.492,00 |
| 09.05.2025 | 16,59 | 16,92 | 16,43 | 16,77 | 1,08% | 589,00 |
| 08.05.2025 | 15,91 | 16,71 | 15,44 | 16,59 | 4,27% | 767,00 |
| 07.05.2025 | 16,08 | 16,16 | 15,50 | 15,91 | 1,21% | 889,00 |
| 06.05.2025 | 15,56 | 16,34 | 15,15 | 15,72 | 0,96% | 916,00 |
| 05.05.2025 | 15,75 | 15,95 | 14,90 | 15,57 | -2,20% | 459,00 |
| 02.05.2025 | 15,65 | 16,15 | 15,44 | 15,92 | 4,74% | 1.144,00 |
| 30.04.2025 | 14,93 | 15,42 | 14,22 | 15,20 | 2,01% | 10,00 |
| 29.04.2025 | 15,44 | 15,78 | 14,37 | 14,90 | -3,68% | 10.990,00 |
| 28.04.2025 | 15,52 | 15,76 | 15,11 | 15,47 | -0,19% | 1.650,00 |
| 25.04.2025 | 14,97 | 15,92 | 14,55 | 15,50 | 4,80% | 692,00 |
| 24.04.2025 | 14,96 | 15,29 | 14,60 | 14,79 | -1,27% | 2.201,00 |
| 23.04.2025 | 14,70 | 15,46 | 14,69 | 14,98 | 1,90% | 1.110,00 |
| 22.04.2025 | 13,85 | 14,85 | 13,54 | 14,70 | 3,23% | 2.286,00 |
| 17.04.2025 | 13,69 | 14,64 | 13,69 | 14,24 | 2,45% | 1.213,00 |
| 16.04.2025 | 13,64 | 13,98 | 13,29 | 13,90 | -0,07% | 1.130,00 |
| 15.04.2025 | 13,91 | 14,17 | 13,50 | 13,91 | 1,83% | 287,00 |
| 14.04.2025 | 12,83 | 14,76 | 12,67 | 13,66 | 7,81% | 1.312,00 |
| 11.04.2025 | 12,29 | 12,85 | 11,87 | 12,67 | 1,77% | 1.799,00 |
| 10.04.2025 | 14,37 | 14,37 | 12,07 | 12,45 | -13,48% | 5.950,00 |
| 09.04.2025 | 12,93 | 14,41 | 12,63 | 14,39 | 8,60% | 14.170,00 |
| 08.04.2025 | 14,90 | 15,34 | 13,11 | 13,25 | -11,13% | 1.880,00 |
| 07.04.2025 | 14,33 | 15,62 | 12,36 | 14,91 | 4,05% | 18.475,00 |
| 04.04.2025 | 16,00 | 16,31 | 13,50 | 14,33 | -10,49% | 11.179,00 |
| 03.04.2025 | 16,54 | 16,78 | 15,59 | 16,01 | -6,92% | 715,00 |
| 02.04.2025 | 17,25 | 17,51 | 16,58 | 17,20 | 0,23% | 990,00 |
| 01.04.2025 | 17,30 | 18,01 | 16,74 | 17,16 | -0,81% | 6.630,00 |
| 31.03.2025 | 18,11 | 18,11 | 16,77 | 17,30 | -4,47% | 2.115,00 |
| 28.03.2025 | 18,62 | 18,80 | 17,61 | 18,11 | -2,95% | 3.928,00 |
| 27.03.2025 | 19,26 | 19,39 | 18,36 | 18,66 | -3,12% | 2.172,00 |
| 26.03.2025 | 19,48 | 21,53 | 18,54 | 19,26 | -1,13% | 9.755,00 |
| 25.03.2025 | 19,67 | 19,89 | 19,11 | 19,48 | -1,42% | 3.262,00 |
| 24.03.2025 | 20,85 | 21,48 | 19,09 | 19,76 | -5,23% | 2.139,00 |
| 21.03.2025 | 21,58 | 21,78 | 20,78 | 20,85 | -2,46% | - |
| 20.03.2025 | 21,85 | 22,13 | 21,15 | 21,38 | -2,17% | 522,00 |
| 19.03.2025 | 21,35 | 22,35 | 20,95 | 21,85 | 2,94% | 912,00 |
| 18.03.2025 | 21,30 | 21,80 | 21,05 | 21,23 | -0,35% | 1.670,00 |
| 17.03.2025 | 19,99 | 21,90 | 19,75 | 21,30 | 6,71% | 5.580,00 |
| 14.03.2025 | 20,20 | 20,93 | 19,87 | 19,96 | -0,94% | 194,00 |
| 13.03.2025 | 19,53 | 20,25 | 19,14 | 20,15 | 3,17% | 403,00 |
| 12.03.2025 | 20,07 | 20,35 | 19,48 | 19,53 | -2,18% | 957,00 |
| 11.03.2025 | 20,38 | 20,83 | 19,56 | 19,97 | -1,77% | 3.847,00 |
| 10.03.2025 | 20,85 | 21,50 | 20,33 | 20,33 | -2,52% | 4.089,00 |
| 07.03.2025 | 20,70 | 21,20 | 20,50 | 20,85 | 0,00% | 19,00 |
| 06.03.2025 | 21,18 | 21,78 | 20,78 | 20,85 | -1,53% | 2.900,00 |
| 05.03.2025 | 21,40 | 21,63 | 20,63 | 21,18 | -1,05% | 2.311,00 |
| 04.03.2025 | 20,16 | 21,70 | 19,80 | 21,40 | 6,07% | 1.476,00 |
| 03.03.2025 | 21,68 | 22,05 | 19,89 | 20,18 | -7,45% | 3.714,00 |
| 28.02.2025 | 22,75 | 22,75 | 21,23 | 21,80 | -4,18% | 1.781,00 |
| 27.02.2025 | 22,80 | 23,45 | 21,50 | 22,75 | 0,00% | 5.610,00 |
| 26.02.2025 | 21,55 | 23,23 | 21,55 | 22,75 | 6,43% | 5.683,00 |
| 25.02.2025 | 21,10 | 21,63 | 20,73 | 21,38 | 1,30% | 1.482,00 |
| 24.02.2025 | 22,00 | 22,25 | 21,03 | 21,10 | -4,42% | 840,00 |
| 21.02.2025 | 22,55 | 23,08 | 22,00 | 22,08 | -2,00% | 10,00 |
| 20.02.2025 | 22,18 | 22,78 | 21,65 | 22,53 | 1,58% | 3.907,00 |
| 19.02.2025 | 21,65 | 22,80 | 21,33 | 22,18 | 2,54% | 3.643,00 |
| 18.02.2025 | 21,75 | 22,08 | 20,45 | 21,63 | -0,57% | 770,00 |
| 17.02.2025 | 21,58 | 22,20 | 21,28 | 21,75 | -0,68% | 741,00 |
| 14.02.2025 | 20,43 | 22,03 | 20,43 | 21,90 | 5,54% | 8.790,00 |
| 13.02.2025 | 19,73 | 20,83 | 19,60 | 20,75 | 3,65% | 1.978,00 |
| 12.02.2025 | 20,23 | 20,70 | 19,79 | 20,02 | -0,77% | 1.970,00 |
| 11.02.2025 | 21,03 | 21,08 | 20,13 | 20,18 | -3,93% | 927,00 |
| 10.02.2025 | 21,15 | 21,38 | 20,50 | 21,00 | -0,71% | 200,00 |
| 07.02.2025 | 20,55 | 21,65 | 20,55 | 21,15 | 2,67% | 1.985,00 |
| 06.02.2025 | 19,89 | 21,15 | 19,43 | 20,60 | 3,62% | 330,00 |
| 05.02.2025 | 20,25 | 20,33 | 19,80 | 19,88 | -0,82% | 199,00 |
| 04.02.2025 | 19,27 | 20,30 | 18,91 | 20,05 | 4,62% | 582,00 |
| 03.02.2025 | 20,38 | 20,39 | 19,12 | 19,16 | -4,08% | 946,00 |
| 31.01.2025 | 20,03 | 20,65 | 19,84 | 19,98 | -0,87% | 2.560,00 |
| 30.01.2025 | 19,71 | 20,20 | 19,52 | 20,15 | 3,81% | 860,00 |
| 29.01.2025 | 19,40 | 20,03 | 18,94 | 19,41 | -0,26% | 418,00 |
| 28.01.2025 | 19,67 | 20,11 | 18,94 | 19,46 | -0,87% | 375,00 |
| 27.01.2025 | 20,35 | 20,80 | 19,10 | 19,63 | -1,83% | 1.202,00 |
| 24.01.2025 | 19,67 | 20,48 | 19,05 | 20,00 | 1,76% | 1.150,00 |
| 23.01.2025 | 19,22 | 19,67 | 18,52 | 19,65 | 2,24% | 965,00 |
| 22.01.2025 | 19,52 | 19,94 | 18,82 | 19,22 | -1,64% | 2.427,00 |
| 21.01.2025 | 20,60 | 21,10 | 19,38 | 19,54 | -6,06% | 3.176,00 |
| 20.01.2025 | 20,70 | 22,23 | 20,70 | 20,80 | 0,48% | 1.983,00 |
| 17.01.2025 | 22,78 | 23,30 | 20,43 | 20,70 | -9,61% | 1.843,00 |
| 16.01.2025 | 23,10 | 23,53 | 22,38 | 22,90 | -0,11% | 409,00 |
| 15.01.2025 | 22,85 | 23,60 | 22,80 | 22,93 | 0,55% | 2.440,00 |
| 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 |