15,560€
4,43%
Echtzeit-Aktienkurs JinkoSolar Holding Co. Ltd.
Bid:
Ask:
Aktienkurse zur JinkoSolar Holding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 14,72 | 15,40 | 14,72 | 15,40 | 3,36% | 466,00 |
| 24.04.2025 | 14,82 | 14,90 | 14,76 | 14,90 | -0,67% | 1.368,00 |
| 23.04.2025 | 15,02 | 15,48 | 15,00 | 15,00 | 1,49% | 905,00 |
| 22.04.2025 | 14,04 | 14,78 | 13,40 | 14,78 | 4,38% | 8.802,00 |
| 17.04.2025 | 13,96 | 14,34 | 13,82 | 14,16 | 3,81% | 1.402,00 |
| 16.04.2025 | 13,24 | 13,78 | 13,24 | 13,64 | -0,87% | 603,00 |
| 15.04.2025 | 13,64 | 14,14 | 13,64 | 13,76 | -2,41% | 807,00 |
| 14.04.2025 | 13,18 | 14,58 | 12,90 | 14,10 | 12,26% | 4.710,00 |
| 11.04.2025 | 13,00 | 13,00 | 11,80 | 12,56 | -0,32% | 13.500,00 |
| 10.04.2025 | 14,30 | 14,46 | 12,36 | 12,60 | -8,83% | 4.629,00 |
| 09.04.2025 | 13,02 | 13,84 | 12,80 | 13,82 | 2,22% | 2.940,00 |
| 08.04.2025 | 15,20 | 15,20 | 13,52 | 13,52 | -8,65% | 3.745,00 |
| 07.04.2025 | 13,20 | 15,16 | 12,52 | 14,80 | 4,96% | 8.570,00 |
| 04.04.2025 | 16,06 | 16,20 | 13,84 | 14,10 | -11,65% | 9.887,00 |
| 03.04.2025 | 16,50 | 16,50 | 15,70 | 15,96 | -5,56% | 6.763,00 |
| 02.04.2025 | 17,20 | 17,34 | 16,68 | 16,90 | -0,35% | 2.839,00 |
| 01.04.2025 | 17,16 | 17,84 | 16,82 | 16,96 | -2,53% | 3.555,00 |
| 31.03.2025 | 17,84 | 18,18 | 16,82 | 17,40 | -3,44% | 11.995,00 |
| 28.03.2025 | 18,62 | 18,92 | 17,78 | 18,02 | -4,25% | 16.820,00 |
| 27.03.2025 | 18,86 | 18,98 | 18,46 | 18,82 | 0,21% | 975,00 |
| 26.03.2025 | 19,44 | 21,20 | 18,78 | 18,78 | -2,19% | 19.557,00 |
| 25.03.2025 | 20,00 | 20,00 | 19,20 | 19,20 | -0,41% | 2.703,00 |
| 24.03.2025 | 20,90 | 21,00 | 19,02 | 19,28 | -8,19% | 3.646,00 |
| 21.03.2025 | 21,25 | 21,30 | 20,90 | 21,00 | -2,10% | 400,00 |
| 20.03.2025 | 21,65 | 21,80 | 21,25 | 21,45 | -1,15% | 1.325,00 |
| 19.03.2025 | 21,25 | 22,15 | 21,15 | 21,70 | 2,84% | 1.716,00 |
| 18.03.2025 | 21,25 | 21,40 | 21,10 | 21,10 | -0,24% | 766,00 |
| 17.03.2025 | 20,50 | 21,70 | 19,92 | 21,15 | 6,82% | 1.372,00 |
| 14.03.2025 | 20,25 | 20,55 | 19,80 | 19,80 | 0,00% | 1.327,00 |
| 13.03.2025 | 19,42 | 20,00 | 19,32 | 19,80 | 1,43% | 2.205,00 |
| 12.03.2025 | 19,70 | 20,05 | 19,52 | 19,52 | -1,71% | 2.346,00 |
| 11.03.2025 | 20,30 | 20,50 | 19,80 | 19,86 | -5,20% | 2.098,00 |
| 10.03.2025 | 20,55 | 21,00 | 20,55 | 20,95 | 1,95% | 508,00 |
| 07.03.2025 | 20,85 | 21,00 | 20,45 | 20,55 | -1,67% | 1.934,00 |
| 06.03.2025 | 21,15 | 21,20 | 20,85 | 20,90 | -0,95% | 439,00 |
| 05.03.2025 | 21,25 | 21,60 | 20,80 | 21,10 | 0,96% | 5.451,00 |
| 04.03.2025 | 20,25 | 20,90 | 19,72 | 20,90 | 4,24% | 1.905,00 |
| 03.03.2025 | 21,35 | 21,95 | 20,05 | 20,05 | -7,39% | 4.645,00 |
| 28.02.2025 | 22,05 | 22,05 | 21,65 | 21,65 | -5,87% | 1.529,00 |
| 27.02.2025 | 22,85 | 23,20 | 21,90 | 23,00 | 0,66% | 2.290,00 |
| 26.02.2025 | 21,90 | 23,15 | 21,90 | 22,85 | 7,53% | 3.410,00 |
| 25.02.2025 | 21,45 | 21,45 | 21,00 | 21,25 | 0,71% | 1.245,00 |
| 24.02.2025 | 21,85 | 22,05 | 21,10 | 21,10 | -5,38% | 1.744,00 |
| 21.02.2025 | 22,60 | 22,75 | 22,30 | 22,30 | -1,76% | 415,00 |
| 20.02.2025 | 22,10 | 22,75 | 22,05 | 22,70 | 3,42% | 172,00 |
| 19.02.2025 | 21,05 | 21,95 | 21,05 | 21,95 | 2,09% | 880,00 |
| 18.02.2025 | 21,85 | 21,85 | 20,40 | 21,50 | 0,00% | 975,00 |
| 17.02.2025 | 21,80 | 22,00 | 21,30 | 21,50 | -1,60% | 3.125,00 |
| 14.02.2025 | 20,55 | 22,00 | 20,55 | 21,85 | 5,81% | 916,00 |
| 13.02.2025 | 19,88 | 20,65 | 19,86 | 20,65 | 4,19% | 354,00 |
| 12.02.2025 | 20,25 | 20,40 | 19,82 | 19,82 | -1,64% | 2.235,00 |
| 11.02.2025 | 20,85 | 20,85 | 20,10 | 20,15 | -3,82% | 6.709,00 |
| 10.02.2025 | 21,15 | 21,35 | 20,40 | 20,95 | -0,71% | 845,00 |
| 07.02.2025 | 20,80 | 21,35 | 20,80 | 21,10 | 3,69% | 3.323,00 |
| 06.02.2025 | 19,60 | 20,60 | 19,60 | 20,35 | 2,36% | 1.451,00 |
| 05.02.2025 | 20,05 | 20,05 | 19,52 | 19,88 | -0,60% | 975,00 |
| 04.02.2025 | 19,06 | 20,20 | 19,06 | 20,00 | 2,15% | 221,00 |
| 03.02.2025 | 19,26 | 19,58 | 19,24 | 19,58 | -1,90% | 345,00 |
| 31.01.2025 | 19,98 | 20,50 | 19,96 | 19,96 | -0,20% | 602,00 |
| 30.01.2025 | 19,32 | 20,20 | 19,32 | 20,00 | 1,73% | 5.315,00 |
| 29.01.2025 | 19,50 | 19,90 | 19,30 | 19,66 | 3,15% | 991,00 |
| 28.01.2025 | 19,30 | 19,88 | 19,06 | 19,06 | -3,15% | 5.635,00 |
| 27.01.2025 | 19,02 | 20,20 | 19,02 | 19,68 | -1,85% | 1.400,00 |
| 24.01.2025 | 19,68 | 20,05 | 19,16 | 20,05 | 4,97% | 1.693,00 |
| 23.01.2025 | 19,00 | 19,30 | 18,74 | 19,10 | -0,73% | 1.302,00 |
| 22.01.2025 | 19,40 | 19,52 | 18,88 | 19,24 | -0,72% | 2.237,00 |
| 21.01.2025 | 20,75 | 20,80 | 19,38 | 19,38 | -7,49% | 3.553,00 |
| 20.01.2025 | 21,00 | 21,45 | 20,95 | 20,95 | 1,70% | 1.992,00 |
| 17.01.2025 | 22,80 | 23,10 | 20,45 | 20,60 | -8,24% | 3.418,00 |
| 16.01.2025 | 23,30 | 23,55 | 22,40 | 22,45 | -3,65% | 3.597,00 |
| 15.01.2025 | 22,95 | 23,35 | 22,95 | 23,30 | 2,19% | 1.279,00 |
| 14.01.2025 | 24,00 | 24,75 | 22,80 | 22,80 | -2,98% | 3.400,00 |
| 13.01.2025 | 23,60 | 24,00 | 23,50 | 23,50 | -3,69% | 2.092,00 |
| 10.01.2025 | 25,70 | 25,85 | 23,90 | 24,40 | -4,13% | 8.370,00 |
| 09.01.2025 | 25,20 | 25,50 | 25,20 | 25,45 | 1,80% | 250,00 |
| 08.01.2025 | 27,15 | 27,25 | 25,00 | 25,00 | -7,41% | 3.035,00 |
| 07.01.2025 | 25,20 | 27,50 | 25,20 | 27,00 | 4,45% | 4.875,00 |
| 06.01.2025 | 25,40 | 26,75 | 25,40 | 25,85 | 2,38% | 2.277,00 |
| 03.01.2025 | 25,05 | 25,45 | 25,05 | 25,25 | -0,20% | 1.272,00 |
| 02.01.2025 | 23,70 | 25,80 | 23,60 | 25,30 | 6,98% | 1.660,00 |
| 30.12.2024 | 23,90 | 24,20 | 23,65 | 23,65 | -2,47% | 1.430,00 |
| 27.12.2024 | 24,05 | 24,50 | 23,95 | 24,25 | 3,41% | 1.888,00 |
| 23.12.2024 | 23,05 | 23,45 | 23,00 | 23,45 | 4,22% | 2.537,00 |
| 20.12.2024 | 23,15 | 23,40 | 22,50 | 22,50 | -3,02% | 7.765,00 |
| 19.12.2024 | 24,70 | 24,70 | 23,20 | 23,20 | -4,92% | 2.065,00 |
| 18.12.2024 | 25,35 | 25,35 | 24,40 | 24,40 | -4,13% | 3.352,00 |
| 17.12.2024 | 24,70 | 25,45 | 24,70 | 25,45 | 1,19% | 804,00 |
| 16.12.2024 | 26,05 | 26,05 | 24,50 | 25,15 | -5,09% | 5.004,00 |
| 13.12.2024 | 26,25 | 26,50 | 26,00 | 26,50 | -1,85% | 973,00 |
| 12.12.2024 | 26,30 | 27,00 | 26,00 | 27,00 | 2,27% | 1.552,00 |
| 11.12.2024 | 27,45 | 28,00 | 25,90 | 26,40 | -4,00% | 7.589,00 |
| 10.12.2024 | 26,20 | 27,50 | 26,05 | 27,50 | 0,00% | 4.812,00 |
| 09.12.2024 | 25,50 | 27,75 | 25,50 | 27,50 | 9,56% | 10.248,00 |
| 06.12.2024 | 24,50 | 25,35 | 24,40 | 25,10 | 5,24% | 9.388,00 |
| 05.12.2024 | 23,70 | 23,90 | 23,45 | 23,85 | 0,21% | 1.175,00 |
| 04.12.2024 | 24,80 | 25,15 | 23,50 | 23,80 | -4,99% | 2.936,00 |
| 03.12.2024 | 23,80 | 25,80 | 23,30 | 25,05 | 5,47% | 1.866,00 |
| 02.12.2024 | 21,00 | 24,05 | 21,00 | 23,75 | 13,10% | 4.066,00 |
| 29.11.2024 | 21,15 | 21,60 | 21,00 | 21,00 | -2,33% | 1.100,00 |
| 28.11.2024 | 21,00 | 21,90 | 21,00 | 21,50 | 2,14% | 330,00 |