20,475€
-0,61%
Echtzeit-Aktienkurs JinkoSolar Holding Co. Ltd.
Bid:
Ask:
Aktienkurse zur JinkoSolar Holding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 20,73 | 20,80 | 19,91 | 20,40 | -0,97% | 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 |
| 21.08.2024 | 17,17 | 17,55 | 16,94 | 17,29 | 0,70% | 315,00 |
| 20.08.2024 | 17,83 | 17,88 | 17,00 | 17,17 | -3,70% | 55,00 |
| 19.08.2024 | 17,65 | 17,86 | 16,92 | 17,83 | 1,02% | 4.123,00 |
| 16.08.2024 | 17,52 | 17,84 | 17,50 | 17,65 | 0,74% | 730,00 |
| 15.08.2024 | 18,53 | 18,53 | 17,20 | 17,52 | -3,84% | 1.438,00 |
| 14.08.2024 | 18,64 | 18,77 | 17,93 | 18,22 | -2,25% | 1.000,00 |
| 13.08.2024 | 17,25 | 18,90 | 17,25 | 18,64 | 8,06% | 886,00 |
| 12.08.2024 | 17,86 | 18,48 | 17,15 | 17,25 | -3,47% | 10,00 |
| 09.08.2024 | 18,13 | 18,32 | 17,58 | 17,87 | -1,43% | 2.132,00 |
| 08.08.2024 | 17,06 | 18,31 | 17,06 | 18,13 | 2,60% | 1.790,00 |
| 07.08.2024 | 17,58 | 18,20 | 17,36 | 17,67 | 1,09% | 1.180,00 |
| 06.08.2024 | 17,38 | 18,19 | 17,23 | 17,48 | 0,58% | 445,00 |
| 05.08.2024 | 17,33 | 18,05 | 15,67 | 17,38 | 0,29% | 1.597,00 |
| 02.08.2024 | 18,53 | 18,66 | 17,23 | 17,33 | -6,48% | 1.279,00 |
| 01.08.2024 | 19,30 | 19,58 | 18,32 | 18,53 | -3,59% | 415,00 |
| 31.07.2024 | 18,81 | 19,88 | 18,75 | 19,22 | 2,18% | 1.288,00 |
| 30.07.2024 | 19,64 | 19,83 | 18,58 | 18,81 | -4,23% | 925,00 |
| 29.07.2024 | 19,64 | 20,08 | 19,32 | 19,64 | -0,41% | 494,00 |
| 26.07.2024 | 18,73 | 19,77 | 18,65 | 19,72 | 5,29% | 26,00 |
| 25.07.2024 | 18,91 | 19,38 | 18,66 | 18,73 | -0,95% | 955,00 |
| 24.07.2024 | 19,06 | 19,52 | 18,83 | 18,91 | -1,15% | 2.150,00 |
| 23.07.2024 | 19,80 | 20,01 | 19,08 | 19,13 | -3,38% | 665,00 |
| 22.07.2024 | 19,38 | 19,96 | 19,28 | 19,80 | 2,80% | 550,00 |
| 19.07.2024 | 19,75 | 20,01 | 19,15 | 19,26 | -2,03% | 332,00 |
| 18.07.2024 | 19,90 | 20,75 | 19,59 | 19,66 | -1,35% | 300,00 |
| 17.07.2024 | 21,30 | 21,30 | 19,55 | 19,93 | -5,77% | 2.984,00 |
| 16.07.2024 | 19,83 | 21,33 | 19,63 | 21,15 | 6,66% | 6.940,00 |
| 15.07.2024 | 21,23 | 21,28 | 19,81 | 19,83 | -6,57% | 1.205,00 |
| 12.07.2024 | 21,08 | 21,50 | 20,88 | 21,23 | 0,71% | 100,00 |
| 11.07.2024 | 20,33 | 21,33 | 20,20 | 21,08 | 3,69% | 920,00 |
| 10.07.2024 | 20,03 | 20,78 | 19,75 | 20,33 | 1,47% | 224,00 |
| 09.07.2024 | 19,56 | 20,33 | 19,20 | 20,03 | 2,82% | 4.503,00 |
| 08.07.2024 | 20,05 | 20,40 | 19,45 | 19,48 | -2,84% | 220,00 |