16,850€
-1,81%
Echtzeit-Aktienkurs Jinkosolar Holdings CO
Bid:
Ask:
Aktienkurse zur Jinkosolar Holdings CO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |