22,000€
-3,08%
Echtzeit-Aktienkurs JinkoSolar Holding Co. Ltd.
Bid:
Ask:
Aktienkurse zur JinkoSolar Holding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 20,75 | 21,65 | 20,75 | 21,05 | 2,18% | 465,00 |
| 26.11.2024 | 21,30 | 21,65 | 20,45 | 20,60 | -3,74% | 3.019,00 |
| 25.11.2024 | 20,80 | 21,65 | 20,55 | 21,40 | 5,68% | 1.485,00 |
| 22.11.2024 | 20,15 | 20,30 | 20,10 | 20,25 | -1,70% | 920,00 |
| 21.11.2024 | 20,75 | 21,15 | 20,60 | 20,60 | 0,73% | 2.132,00 |
| 20.11.2024 | 20,25 | 21,70 | 19,62 | 20,45 | 4,02% | 5.061,00 |
| 19.11.2024 | 20,10 | 20,85 | 19,60 | 19,66 | -1,70% | 961,00 |
| 18.11.2024 | 19,86 | 20,35 | 19,62 | 20,00 | 0,50% | 570,00 |
| 15.11.2024 | 20,55 | 20,55 | 19,90 | 19,90 | -3,16% | 420,00 |
| 14.11.2024 | 20,00 | 20,55 | 19,44 | 20,55 | 1,48% | 3.876,00 |
| 13.11.2024 | 20,05 | 21,05 | 20,05 | 20,25 | 1,00% | 3.168,00 |
| 12.11.2024 | 20,80 | 20,90 | 19,66 | 20,05 | -4,98% | 5.682,00 |
| 11.11.2024 | 21,65 | 22,05 | 20,90 | 21,10 | -2,54% | 3.012,00 |
| 08.11.2024 | 22,90 | 22,90 | 21,65 | 21,65 | -3,78% | 4.576,00 |
| 07.11.2024 | 22,55 | 23,55 | 22,50 | 22,50 | 1,12% | 2.822,00 |
| 06.11.2024 | 23,55 | 23,55 | 21,30 | 22,25 | -12,75% | 12.657,00 |
| 05.11.2024 | 25,45 | 26,10 | 25,00 | 25,50 | 0,20% | 3.052,00 |
| 04.11.2024 | 24,80 | 26,40 | 24,80 | 25,45 | 2,00% | 284,00 |
| 01.11.2024 | 23,85 | 25,70 | 23,85 | 24,95 | 1,63% | 3.742,00 |
| 31.10.2024 | 23,15 | 24,90 | 23,00 | 24,55 | 1,66% | 4.286,00 |
| 30.10.2024 | 22,10 | 24,55 | 21,50 | 24,15 | 8,78% | 5.870,00 |
| 29.10.2024 | 23,95 | 24,60 | 22,00 | 22,20 | -12,25% | 5.016,00 |
| 28.10.2024 | 21,80 | 25,90 | 21,75 | 25,30 | 14,74% | 7.910,00 |
| 25.10.2024 | 20,85 | 23,35 | 20,50 | 22,05 | 11,93% | 13.732,00 |
| 24.10.2024 | 19,04 | 19,88 | 19,04 | 19,70 | 2,28% | 1.063,00 |
| 23.10.2024 | 21,30 | 21,50 | 19,26 | 19,26 | -2,03% | 8.299,00 |
| 22.10.2024 | 19,06 | 20,10 | 19,06 | 19,66 | 6,04% | 3.201,00 |
| 21.10.2024 | 19,06 | 19,30 | 18,40 | 18,54 | -1,38% | 2.740,00 |
| 18.10.2024 | 18,72 | 19,88 | 18,66 | 18,80 | 2,96% | 7.177,00 |
| 17.10.2024 | 19,20 | 19,58 | 18,12 | 18,26 | -4,20% | 3.518,00 |
| 16.10.2024 | 19,60 | 20,20 | 19,06 | 19,06 | -3,44% | 3.005,00 |
| 15.10.2024 | 21,30 | 21,30 | 19,74 | 19,74 | -7,54% | 5.139,00 |
| 14.10.2024 | 22,00 | 22,00 | 20,80 | 21,35 | -2,95% | 3.770,00 |
| 11.10.2024 | 21,10 | 22,00 | 20,70 | 22,00 | 2,33% | 8.736,00 |
| 10.10.2024 | 23,10 | 23,35 | 21,05 | 21,50 | -3,37% | 9.789,00 |
| 09.10.2024 | 23,45 | 25,00 | 22,00 | 22,25 | -6,51% | 5.391,00 |
| 08.10.2024 | 28,30 | 28,35 | 23,50 | 23,80 | -21,19% | 17.030,00 |
| 07.10.2024 | 28,60 | 33,70 | 27,60 | 30,20 | 10,62% | 16.421,00 |
| 04.10.2024 | 23,60 | 27,30 | 23,60 | 27,30 | 16,17% | 5.546,00 |
| 03.10.2024 | 23,10 | 23,50 | 22,35 | 23,50 | 2,17% | 3.420,00 |
| 02.10.2024 | 23,60 | 24,90 | 23,00 | 23,00 | 1,77% | 1.345,00 |
| 01.10.2024 | 23,85 | 24,05 | 22,35 | 22,60 | -6,22% | 1.645,00 |
| 30.09.2024 | 21,40 | 24,10 | 21,40 | 24,10 | 15,87% | 7.672,00 |