JinkoSolar Holding Co. Ltd.
[WKN: A0Q87R | ISIN: US47759T1007]
Aktienkurse
17,240€ 1,65%
Echtzeit-Aktienkurs JinkoSolar Holding Co. Ltd.
Bid: Ask:

Aktienkurse zur JinkoSolar Holding Co. Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.04.2025 17,27 17,27 17,20 17,27 1,83% -
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
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