19,770€
6,63%
Echtzeit-Aktienkurs Jinkosolar Holdings CO
Bid:
Ask:
Aktienkurse zur Jinkosolar Holdings CO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 18,50 | 20,25 | 18,50 | 19,68 | 6,15% | 3.777,00 |
| 14.08.2025 | 18,62 | 18,62 | 18,12 | 18,54 | -1,07% | 245,00 |
| 13.08.2025 | 18,74 | 18,78 | 18,74 | 18,74 | 0,97% | 288,00 |
| 12.08.2025 | 19,00 | 19,10 | 18,56 | 18,56 | -0,85% | 173,00 |
| 11.08.2025 | 18,56 | 19,04 | 18,56 | 18,72 | -0,64% | 390,00 |
| 08.08.2025 | 18,74 | 19,02 | 18,72 | 18,84 | -3,38% | 234,00 |
| 07.08.2025 | 18,96 | 19,50 | 18,94 | 19,50 | 2,42% | 100,00 |
| 06.08.2025 | 18,60 | 19,04 | 18,42 | 19,04 | 3,48% | 90,00 |
| 05.08.2025 | 18,46 | 18,52 | 18,40 | 18,40 | -0,43% | 14.917,00 |
| 04.08.2025 | 18,42 | 18,66 | 18,42 | 18,48 | 0,65% | 374,00 |
| 01.08.2025 | 18,86 | 18,86 | 18,36 | 18,36 | -4,38% | 516,00 |
| 31.07.2025 | 19,02 | 19,30 | 18,90 | 19,20 | -0,21% | 1.920,00 |
| 30.07.2025 | 19,30 | 19,40 | 18,88 | 19,24 | -0,52% | 250,00 |
| 29.07.2025 | 19,72 | 19,72 | 19,34 | 19,34 | -1,63% | 150,00 |
| 28.07.2025 | 19,80 | 20,05 | 19,66 | 19,66 | -0,41% | 180,00 |
| 25.07.2025 | 20,35 | 20,35 | 19,74 | 19,74 | -3,47% | 2.364,00 |
| 24.07.2025 | 20,55 | 20,85 | 20,35 | 20,45 | 0,25% | 1.440,00 |
| 23.07.2025 | 20,95 | 21,00 | 20,30 | 20,40 | -3,09% | 1.350,00 |
| 22.07.2025 | 19,96 | 21,05 | 19,86 | 21,05 | 6,64% | 1.413,00 |
| 21.07.2025 | 19,80 | 20,05 | 19,54 | 19,74 | -0,30% | 793,00 |
| 18.07.2025 | 19,90 | 19,98 | 19,68 | 19,80 | -0,70% | 325,00 |
| 17.07.2025 | 19,60 | 20,10 | 19,60 | 19,94 | 0,71% | 1.362,00 |
| 16.07.2025 | 20,75 | 21,00 | 19,80 | 19,80 | -4,12% | 800,00 |
| 15.07.2025 | 20,65 | 21,50 | 20,50 | 20,65 | -0,48% | 2.455,00 |
| 14.07.2025 | 20,30 | 20,95 | 20,30 | 20,75 | 0,24% | 750,00 |
| 11.07.2025 | 20,85 | 20,85 | 20,35 | 20,70 | -0,48% | 2.700,00 |
| 10.07.2025 | 20,40 | 20,80 | 20,15 | 20,80 | 1,46% | 4.710,00 |
| 09.07.2025 | 20,30 | 20,65 | 19,92 | 20,50 | -0,49% | 5.290,00 |
| 08.07.2025 | 20,75 | 21,00 | 20,60 | 20,60 | 2,74% | 1.500,00 |
| 07.07.2025 | 20,50 | 20,50 | 19,72 | 20,05 | 0,25% | 1.844,00 |
| 04.07.2025 | 20,25 | 20,25 | 20,00 | 20,00 | -3,61% | 490,00 |
| 03.07.2025 | 19,38 | 20,75 | 19,38 | 20,75 | 5,54% | 4.170,00 |
| 02.07.2025 | 17,78 | 20,30 | 17,30 | 19,66 | 7,90% | 3.426,00 |
| 01.07.2025 | 17,80 | 18,22 | 17,80 | 18,22 | -0,76% | 542,00 |
| 30.06.2025 | 18,36 | 18,78 | 17,96 | 18,36 | 0,22% | 760,00 |
| 27.06.2025 | 17,48 | 18,44 | 17,48 | 18,32 | 1,66% | 14.275,00 |
| 26.06.2025 | 17,26 | 18,02 | 17,26 | 18,02 | 4,89% | 1.540,00 |
| 25.06.2025 | 17,28 | 17,28 | 17,18 | 17,18 | -1,49% | - |
| 24.06.2025 | 17,30 | 17,60 | 17,30 | 17,44 | 1,28% | 3.000,00 |
| 23.06.2025 | 17,02 | 17,36 | 17,00 | 17,22 | 0,47% | 790,00 |
| 20.06.2025 | 16,92 | 17,56 | 16,92 | 17,14 | 2,51% | 400,00 |
| 19.06.2025 | 16,84 | 17,00 | 16,72 | 16,72 | -3,35% | 260,00 |
| 18.06.2025 | 16,22 | 17,52 | 16,22 | 17,30 | 5,75% | 2.410,00 |
| 17.06.2025 | 17,00 | 17,00 | 16,16 | 16,36 | -4,88% | 1.912,00 |
| 16.06.2025 | 16,90 | 17,48 | 16,90 | 17,20 | 6,57% | 2.310,00 |
| 13.06.2025 | 16,02 | 16,14 | 16,02 | 16,14 | -0,74% | 220,00 |
| 12.06.2025 | 16,56 | 16,56 | 16,26 | 16,26 | -2,52% | 650,00 |
| 11.06.2025 | 16,80 | 16,80 | 16,68 | 16,68 | -1,42% | 400,00 |
| 10.06.2025 | 16,64 | 16,92 | 16,64 | 16,92 | 0,59% | 188,00 |
| 09.06.2025 | 16,32 | 16,82 | 16,02 | 16,82 | 2,31% | 1.500,00 |
| 06.06.2025 | 16,00 | 16,52 | 16,00 | 16,44 | 1,73% | 2.080,00 |
| 05.06.2025 | 16,16 | 16,26 | 16,10 | 16,16 | 0,12% | 220,00 |
| 04.06.2025 | 16,28 | 16,28 | 16,14 | 16,14 | 1,51% | 1.280,00 |
| 03.06.2025 | 15,34 | 15,90 | 15,32 | 15,90 | 0,63% | 470,00 |
| 02.06.2025 | 15,78 | 15,98 | 15,72 | 15,80 | -0,75% | 677,00 |
| 30.05.2025 | 16,00 | 16,00 | 15,92 | 15,92 | -2,33% | 250,00 |
| 29.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 2,26% | - |
| 28.05.2025 | 16,04 | 16,14 | 15,94 | 15,94 | -1,60% | 1.138,00 |
| 27.05.2025 | 16,08 | 16,20 | 16,00 | 16,20 | 1,25% | 292,00 |
| 26.05.2025 | 16,16 | 16,16 | 16,00 | 16,00 | 0,00% | 35,00 |
| 23.05.2025 | 16,06 | 16,06 | 16,00 | 16,00 | -1,84% | 120,00 |
| 22.05.2025 | 16,26 | 16,54 | 16,02 | 16,30 | -1,09% | 1.260,00 |
| 21.05.2025 | 16,80 | 16,80 | 16,30 | 16,48 | -4,19% | 1.426,00 |
| 20.05.2025 | 16,76 | 17,52 | 16,76 | 17,20 | 2,38% | 2.000,00 |
| 19.05.2025 | 17,00 | 17,00 | 16,80 | 16,80 | -5,19% | 5.202,00 |
| 16.05.2025 | 17,50 | 17,72 | 17,00 | 17,72 | 4,11% | 3.930,00 |
| 15.05.2025 | 17,00 | 17,28 | 17,00 | 17,02 | -2,74% | 1.830,00 |
| 14.05.2025 | 17,32 | 17,50 | 17,10 | 17,50 | 1,04% | 2.398,00 |
| 13.05.2025 | 17,22 | 18,36 | 17,22 | 17,32 | -1,93% | 2.550,00 |
| 12.05.2025 | 17,40 | 18,08 | 17,28 | 17,66 | 6,39% | 4.462,00 |
| 09.05.2025 | 16,36 | 16,80 | 16,36 | 16,60 | 0,00% | 580,00 |
| 08.05.2025 | 15,88 | 16,60 | 15,58 | 16,60 | 4,93% | 5.033,00 |
| 07.05.2025 | 15,52 | 15,98 | 15,52 | 15,82 | 0,51% | 3.070,00 |
| 06.05.2025 | 15,36 | 16,14 | 15,04 | 15,74 | 0,38% | 6.408,00 |
| 05.05.2025 | 15,56 | 15,78 | 15,42 | 15,68 | -1,01% | 3.964,00 |
| 02.05.2025 | 15,54 | 15,84 | 15,54 | 15,84 | 4,62% | 1.960,00 |
| 30.04.2025 | 14,62 | 15,14 | 14,62 | 15,14 | 1,20% | 250,00 |
| 29.04.2025 | 15,30 | 15,30 | 14,90 | 14,96 | -2,35% | 997,00 |
| 28.04.2025 | 15,28 | 15,48 | 15,28 | 15,32 | -0,52% | 500,00 |
| 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 |