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 |