23,100€
2,90%
Echtzeit-Aktienkurs JinkoSolar Holding Co. Ltd.
Bid:
Ask:
Aktienkurse zur JinkoSolar Holding Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 22,60 | 23,43 | 21,80 | 23,18 | 2,09% | 279,00 |
27.03.2024 | 20,98 | 23,00 | 20,80 | 22,70 | 9,40% | 2.898,00 |
26.03.2024 | 20,53 | 21,25 | 20,50 | 20,75 | 0,97% | 136,00 |
25.03.2024 | 20,90 | 21,18 | 20,35 | 20,55 | -1,32% | 3.819,00 |
22.03.2024 | 21,90 | 22,10 | 20,68 | 20,83 | -5,45% | 7.716,00 |
21.03.2024 | 22,83 | 23,08 | 21,73 | 22,03 | -3,08% | 3.305,00 |
20.03.2024 | 24,53 | 25,13 | 21,28 | 22,73 | -7,15% | 14.965,00 |
19.03.2024 | 24,33 | 24,73 | 24,03 | 24,48 | -0,31% | 1.600,00 |
18.03.2024 | 24,40 | 24,85 | 23,85 | 24,55 | 1,13% | 531,00 |
15.03.2024 | 24,38 | 24,73 | 23,88 | 24,28 | 0,41% | 3.250,00 |
14.03.2024 | 25,48 | 25,85 | 23,75 | 24,18 | -4,82% | 4.098,00 |
13.03.2024 | 26,23 | 26,60 | 25,25 | 25,40 | -2,96% | 273,00 |
12.03.2024 | 27,65 | 27,65 | 26,03 | 26,18 | -2,97% | 350,00 |
11.03.2024 | 25,88 | 27,63 | 25,88 | 26,98 | 4,66% | 3.767,00 |
08.03.2024 | 25,23 | 26,33 | 25,13 | 25,78 | 1,58% | 4.118,00 |
07.03.2024 | 25,23 | 25,48 | 24,73 | 25,38 | 0,40% | 1.700,00 |
06.03.2024 | 24,20 | 25,35 | 23,98 | 25,28 | 3,69% | 1.010,00 |
05.03.2024 | 24,40 | 24,88 | 23,70 | 24,38 | -0,10% | 1.751,00 |
04.03.2024 | 25,08 | 25,30 | 24,20 | 24,40 | -2,98% | 3.026,00 |
01.03.2024 | 25,03 | 25,70 | 24,73 | 25,15 | 0,60% | 4.996,00 |
29.02.2024 | 24,55 | 25,78 | 24,48 | 25,00 | 2,15% | 30,00 |
28.02.2024 | 25,08 | 25,85 | 24,28 | 24,48 | -2,78% | 543,00 |
27.02.2024 | 24,13 | 25,58 | 23,93 | 25,18 | 4,24% | 614,00 |
26.02.2024 | 23,93 | 24,40 | 23,55 | 24,15 | 0,21% | 1.150,00 |
23.02.2024 | 24,28 | 24,48 | 23,48 | 24,10 | -0,41% | 3.247,00 |
22.02.2024 | 23,55 | 24,50 | 23,30 | 24,20 | 2,33% | 400,00 |
21.02.2024 | 24,18 | 24,40 | 23,23 | 23,65 | -1,56% | 3.070,00 |
20.02.2024 | 24,33 | 24,90 | 23,43 | 24,03 | -1,13% | 2.400,00 |
19.02.2024 | 24,90 | 24,90 | 24,30 | 24,30 | -0,82% | 1.600,00 |
16.02.2024 | 25,15 | 25,55 | 24,35 | 24,50 | -2,78% | 700,00 |
15.02.2024 | 25,28 | 26,08 | 24,65 | 25,20 | -0,69% | 2.265,00 |
14.02.2024 | 24,20 | 25,48 | 24,18 | 25,38 | 4,86% | 280,00 |
13.02.2024 | 25,40 | 25,60 | 24,05 | 24,20 | -4,54% | 240,00 |
12.02.2024 | 24,10 | 25,83 | 23,98 | 25,35 | 4,54% | 3.635,00 |
09.02.2024 | 23,68 | 24,45 | 23,43 | 24,25 | 2,97% | - |
08.02.2024 | 24,40 | 24,68 | 23,45 | 23,55 | -3,58% | 200,00 |
07.02.2024 | 23,70 | 24,73 | 23,28 | 24,43 | 5,39% | 4.246,00 |
06.02.2024 | 22,75 | 23,48 | 22,48 | 23,18 | 4,51% | 585,00 |
05.02.2024 | 24,33 | 24,38 | 21,55 | 22,18 | -8,37% | 7.729,00 |
02.02.2024 | 24,75 | 25,28 | 24,08 | 24,20 | -2,81% | 1.553,00 |
01.02.2024 | 24,53 | 25,53 | 24,38 | 24,90 | 2,47% | 2.100,00 |
31.01.2024 | 24,85 | 25,28 | 24,28 | 24,30 | -2,21% | 2.080,00 |
30.01.2024 | 25,48 | 25,70 | 24,70 | 24,85 | -3,40% | 1.894,00 |
29.01.2024 | 25,83 | 26,08 | 24,65 | 25,73 | 0,10% | 1.260,00 |
26.01.2024 | 26,95 | 27,58 | 25,53 | 25,70 | -4,28% | 1.428,00 |
25.01.2024 | 27,93 | 28,23 | 26,50 | 26,85 | -3,59% | 947,00 |
24.01.2024 | 27,83 | 28,65 | 27,50 | 27,85 | -0,18% | 2.073,00 |
23.01.2024 | 26,38 | 28,73 | 26,38 | 27,90 | 6,59% | 1.045,00 |
22.01.2024 | 25,00 | 26,80 | 24,80 | 26,18 | 3,36% | 650,00 |
19.01.2024 | 26,50 | 26,68 | 24,95 | 25,33 | -3,62% | 1.255,00 |
18.01.2024 | 25,85 | 27,23 | 25,85 | 26,28 | 1,55% | 2.400,00 |
17.01.2024 | 27,23 | 27,25 | 25,58 | 25,88 | -5,39% | 615,00 |
16.01.2024 | 27,73 | 28,58 | 27,20 | 27,35 | -1,71% | 4.130,00 |
15.01.2024 | 27,83 | 28,18 | 27,55 | 27,83 | 0,18% | 2.343,00 |
12.01.2024 | 28,60 | 28,88 | 27,50 | 27,78 | -2,54% | 452,00 |
11.01.2024 | 27,85 | 29,08 | 27,18 | 28,50 | 2,33% | 1.190,00 |
10.01.2024 | 28,45 | 28,88 | 27,13 | 27,85 | -2,11% | 4.307,00 |
09.01.2024 | 29,25 | 29,38 | 27,88 | 28,45 | -2,07% | 1.102,00 |
08.01.2024 | 29,98 | 30,15 | 28,90 | 29,05 | -2,92% | 2.610,00 |
05.01.2024 | 30,35 | 30,55 | 29,55 | 29,93 | -0,99% | 925,00 |
04.01.2024 | 31,38 | 31,55 | 30,08 | 30,23 | -2,58% | 108,00 |
03.01.2024 | 31,98 | 32,73 | 30,30 | 31,03 | -2,97% | 3.130,00 |
02.01.2024 | 33,78 | 34,25 | 31,75 | 31,98 | -5,75% | 872,00 |
29.12.2023 | 33,73 | 34,38 | 33,58 | 33,93 | 0,30% | 306,00 |
28.12.2023 | 32,08 | 34,60 | 31,65 | 33,83 | 5,62% | 6.837,00 |
27.12.2023 | 32,13 | 32,53 | 31,70 | 32,03 | 0,71% | 228,00 |
22.12.2023 | 32,08 | 32,08 | 31,05 | 31,80 | -0,62% | 1.132,00 |
21.12.2023 | 29,98 | 32,08 | 29,83 | 32,00 | 8,02% | 907,00 |
20.12.2023 | 31,05 | 31,40 | 29,60 | 29,63 | -3,97% | 3.505,00 |
19.12.2023 | 30,68 | 31,58 | 30,23 | 30,85 | 0,49% | 946,00 |
18.12.2023 | 31,30 | 31,35 | 29,98 | 30,70 | -1,84% | 1.760,00 |
15.12.2023 | 30,43 | 31,33 | 30,20 | 31,28 | 3,22% | 1.120,00 |
14.12.2023 | 29,38 | 31,08 | 29,20 | 30,30 | 2,71% | 3.864,00 |
13.12.2023 | 28,78 | 29,68 | 27,65 | 29,50 | 2,88% | 8.678,00 |
12.12.2023 | 30,28 | 30,30 | 27,73 | 28,68 | -4,42% | 5.465,00 |
11.12.2023 | 29,30 | 30,58 | 28,80 | 30,00 | 0,42% | 200,00 |
08.12.2023 | 30,38 | 30,88 | 29,33 | 29,88 | 1,79% | 40,00 |
07.12.2023 | 29,70 | 30,58 | 29,35 | 29,35 | -1,43% | 770,00 |
06.12.2023 | 29,55 | 30,68 | 29,33 | 29,78 | -2,54% | 149,00 |
05.12.2023 | 30,75 | 31,05 | 29,28 | 30,55 | -0,49% | - |
04.12.2023 | 30,85 | 31,70 | 30,08 | 30,70 | 0,41% | 480,00 |
01.12.2023 | 29,03 | 30,70 | 28,30 | 30,58 | 5,98% | 465,00 |
30.11.2023 | 29,63 | 30,05 | 28,80 | 28,85 | -2,45% | 315,00 |
29.11.2023 | 28,75 | 30,28 | 28,13 | 29,58 | 3,68% | 80,00 |
28.11.2023 | 29,68 | 29,75 | 28,00 | 28,53 | -3,22% | 1.007,00 |
27.11.2023 | 31,10 | 31,30 | 29,45 | 29,48 | -5,68% | 2.025,00 |
24.11.2023 | 32,73 | 32,73 | 31,05 | 31,25 | -5,23% | 705,00 |
23.11.2023 | 32,35 | 33,00 | 32,10 | 32,98 | 2,65% | 225,00 |
22.11.2023 | 30,50 | 32,60 | 30,50 | 32,13 | 1,02% | 635,00 |
21.11.2023 | 31,98 | 32,30 | 31,55 | 31,80 | -0,47% | 113,00 |
20.11.2023 | 31,28 | 32,43 | 31,18 | 31,95 | 1,19% | 2.430,00 |
17.11.2023 | 32,45 | 33,53 | 30,70 | 31,58 | -2,77% | 1.565,00 |
16.11.2023 | 34,63 | 34,73 | 31,80 | 32,48 | -6,14% | 5.270,00 |
15.11.2023 | 34,70 | 35,63 | 33,88 | 34,60 | -0,14% | 1.735,00 |
14.11.2023 | 34,08 | 34,68 | 32,98 | 34,65 | 1,91% | 495,00 |
13.11.2023 | 33,93 | 34,83 | 33,63 | 34,00 | 0,59% | 6.047,00 |
10.11.2023 | 33,18 | 34,23 | 32,20 | 33,80 | 2,19% | 23.265,00 |
09.11.2023 | 31,83 | 33,60 | 31,48 | 33,08 | 4,50% | 5.107,00 |
08.11.2023 | 31,63 | 32,93 | 31,25 | 31,65 | -0,71% | 1.402,00 |
07.11.2023 | 31,78 | 32,68 | 31,25 | 31,88 | 0,00% | 880,00 |