20,775€
0,85%
Echtzeit-Aktienkurs Jinkosolar Holdings CO
Bid:
Ask:
Aktienkurse zur Jinkosolar Holdings CO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 19,20 | 20,95 | 19,20 | 20,80 | 9,01% | 2.535,00 |
| 26.09.2024 | 17,98 | 19,10 | 17,98 | 19,08 | 5,88% | 385,00 |
| 25.09.2024 | 18,26 | 18,34 | 17,86 | 18,02 | -3,12% | 415,00 |
| 24.09.2024 | 17,82 | 18,60 | 17,82 | 18,60 | 4,49% | - |
| 23.09.2024 | 17,40 | 17,80 | 17,36 | 17,80 | 1,37% | 280,00 |
| 20.09.2024 | 17,72 | 18,00 | 17,54 | 17,56 | -1,46% | 569,00 |
| 19.09.2024 | 18,26 | 18,94 | 17,82 | 17,82 | -5,31% | 2.145,00 |
| 18.09.2024 | 17,80 | 18,82 | 17,76 | 18,82 | 5,38% | 499,00 |
| 17.09.2024 | 17,60 | 17,86 | 17,38 | 17,86 | 4,08% | 740,00 |
| 16.09.2024 | 17,14 | 17,44 | 17,14 | 17,16 | -1,27% | 80,00 |
| 13.09.2024 | 17,10 | 17,38 | 17,06 | 17,38 | 0,81% | 268,00 |
| 12.09.2024 | 17,32 | 17,34 | 17,12 | 17,24 | -1,49% | 93,00 |
| 11.09.2024 | 16,60 | 17,50 | 16,60 | 17,50 | 4,67% | 1.150,00 |
| 10.09.2024 | 16,12 | 17,00 | 16,12 | 16,72 | 4,50% | 600,00 |
| 09.09.2024 | 15,58 | 16,00 | 15,40 | 16,00 | 1,78% | 3.288,00 |
| 06.09.2024 | 15,88 | 16,04 | 15,68 | 15,72 | -2,48% | 1.900,00 |
| 05.09.2024 | 15,50 | 16,50 | 15,50 | 16,12 | 2,03% | 1.155,00 |
| 04.09.2024 | 15,86 | 16,14 | 15,78 | 15,80 | -2,47% | 794,00 |
| 03.09.2024 | 17,14 | 17,32 | 16,20 | 16,20 | -2,76% | 223,00 |
| 02.09.2024 | 17,54 | 17,54 | 16,66 | 16,66 | -2,57% | 2.285,00 |
| 30.08.2024 | 16,12 | 17,24 | 15,30 | 17,10 | 5,69% | 5.590,00 |
| 29.08.2024 | 15,42 | 16,18 | 15,42 | 16,18 | 4,39% | 3.669,00 |
| 28.08.2024 | 16,12 | 16,22 | 15,50 | 15,50 | -4,08% | 1.320,00 |
| 27.08.2024 | 16,52 | 16,98 | 16,16 | 16,16 | -2,53% | 1.000,00 |
| 26.08.2024 | 16,66 | 17,00 | 16,42 | 16,58 | 0,73% | 619,00 |
| 23.08.2024 | 15,90 | 16,64 | 15,90 | 16,46 | 2,36% | 2.872,00 |
| 22.08.2024 | 17,00 | 17,00 | 15,90 | 16,08 | -6,40% | 1.885,00 |
| 21.08.2024 | 17,34 | 17,48 | 17,10 | 17,18 | 0,94% | 2.852,00 |
| 20.08.2024 | 17,62 | 17,62 | 17,02 | 17,02 | -1,85% | 300,00 |
| 19.08.2024 | 17,52 | 17,74 | 16,76 | 17,34 | -1,14% | 2.354,00 |
| 16.08.2024 | 17,52 | 17,66 | 17,50 | 17,54 | 0,46% | 200,00 |
| 15.08.2024 | 17,94 | 17,94 | 17,22 | 17,46 | -5,11% | 4.570,00 |
| 14.08.2024 | 18,42 | 18,86 | 18,00 | 18,40 | -0,86% | 3.484,00 |
| 13.08.2024 | 17,24 | 18,56 | 17,24 | 18,56 | 7,41% | 553,00 |
| 12.08.2024 | 18,04 | 18,22 | 17,28 | 17,28 | -4,53% | 2.757,00 |
| 09.08.2024 | 18,02 | 18,40 | 18,02 | 18,10 | -0,98% | 1.088,00 |
| 08.08.2024 | 17,52 | 18,28 | 17,22 | 18,28 | 3,51% | 1.456,00 |
| 07.08.2024 | 17,68 | 18,04 | 17,66 | 17,66 | 2,20% | 1.198,00 |
| 06.08.2024 | 17,26 | 18,30 | 17,26 | 17,28 | -0,35% | 1.200,00 |
| 05.08.2024 | 17,12 | 17,98 | 15,86 | 17,34 | 0,23% | 9.779,00 |
| 02.08.2024 | 18,42 | 18,72 | 17,30 | 17,30 | -6,49% | 2.259,00 |
| 01.08.2024 | 19,08 | 19,82 | 18,50 | 18,50 | -5,13% | 885,00 |
| 31.07.2024 | 18,96 | 19,50 | 18,72 | 19,50 | 3,17% | 1.411,00 |
| 30.07.2024 | 19,52 | 19,62 | 18,90 | 18,90 | -5,50% | 506,00 |
| 29.07.2024 | 19,64 | 20,00 | 19,40 | 20,00 | 5,82% | 1.180,00 |
| 26.07.2024 | 18,62 | 19,00 | 18,62 | 18,90 | 0,00% | 830,00 |
| 25.07.2024 | 18,74 | 20,30 | 18,70 | 18,90 | 0,00% | 1.620,00 |
| 24.07.2024 | 19,00 | 19,34 | 18,86 | 18,90 | -1,05% | 2.203,00 |
| 23.07.2024 | 19,68 | 20,15 | 19,10 | 19,10 | -3,34% | 1.340,00 |
| 22.07.2024 | 20,20 | 20,20 | 19,42 | 19,76 | 2,92% | 1.270,00 |
| 19.07.2024 | 19,52 | 19,80 | 19,16 | 19,20 | -3,52% | 6.295,00 |
| 18.07.2024 | 19,82 | 20,55 | 19,82 | 19,90 | -0,50% | 2.425,00 |
| 17.07.2024 | 21,20 | 21,20 | 19,64 | 20,00 | 0,00% | 3.450,00 |
| 16.07.2024 | 19,78 | 20,25 | 19,64 | 20,00 | -0,25% | 1.039,00 |
| 15.07.2024 | 21,20 | 21,20 | 19,84 | 20,05 | -4,75% | 481,00 |
| 12.07.2024 | 21,00 | 21,35 | 21,00 | 21,05 | -0,24% | 1.033,00 |
| 11.07.2024 | 20,25 | 21,25 | 20,20 | 21,10 | 4,20% | 690,00 |
| 10.07.2024 | 19,94 | 20,35 | 19,92 | 20,25 | 3,63% | 105,00 |
| 09.07.2024 | 19,80 | 19,80 | 19,42 | 19,54 | -0,51% | 991,00 |
| 08.07.2024 | 20,00 | 20,00 | 19,60 | 19,64 | -4,66% | 794,00 |