20,450€
-0,24%
Echtzeit-Aktienkurs Jinkosolar Holdings CO
Bid:
Ask:
Aktienkurse zur Jinkosolar Holdings CO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 20,78 | 20,78 | 19,85 | 20,78 | 0,36% | 564,00 |
| 21.11.2024 | 21,25 | 21,30 | 20,53 | 20,70 | -2,70% | 75,00 |
| 20.11.2024 | 19,94 | 21,78 | 19,81 | 21,28 | 8,10% | 10.390,00 |
| 19.11.2024 | 20,18 | 21,30 | 19,68 | 19,68 | -1,48% | 750,00 |
| 18.11.2024 | 19,92 | 20,40 | 19,69 | 19,98 | 0,33% | 2.655,00 |
| 15.11.2024 | 20,21 | 20,68 | 19,90 | 19,91 | -1,80% | 3.820,00 |
| 14.11.2024 | 20,18 | 20,60 | 19,42 | 20,28 | -0,49% | 2.475,00 |
| 13.11.2024 | 20,30 | 20,85 | 20,15 | 20,38 | 1,24% | 855,00 |
| 12.11.2024 | 20,95 | 21,30 | 19,73 | 20,13 | -5,41% | 2.225,00 |
| 11.11.2024 | 21,58 | 22,05 | 20,68 | 21,28 | -1,05% | 2.760,00 |
| 08.11.2024 | 23,00 | 23,18 | 21,48 | 21,50 | -5,60% | 475,00 |
| 07.11.2024 | 22,48 | 23,85 | 22,48 | 22,78 | 1,33% | 1.602,00 |
| 06.11.2024 | 23,48 | 23,78 | 21,30 | 22,48 | -12,80% | 4.798,00 |
| 05.11.2024 | 25,95 | 26,10 | 24,98 | 25,78 | 0,68% | 120,00 |
| 04.11.2024 | 24,73 | 26,55 | 24,73 | 25,60 | 1,39% | 2.910,00 |
| 01.11.2024 | 24,00 | 25,90 | 23,40 | 25,25 | 2,54% | 700,00 |
| 31.10.2024 | 23,28 | 25,05 | 22,68 | 24,63 | 4,79% | 1.130,00 |
| 30.10.2024 | 22,33 | 24,75 | 21,83 | 23,50 | 5,03% | 7.195,00 |
| 29.10.2024 | 24,20 | 24,88 | 21,88 | 22,38 | -12,08% | 4.281,00 |
| 28.10.2024 | 21,50 | 26,10 | 21,40 | 25,45 | 16,61% | 1.880,00 |
| 25.10.2024 | 21,28 | 23,43 | 20,58 | 21,83 | 9,56% | 10.748,00 |
| 24.10.2024 | 19,24 | 19,95 | 18,98 | 19,92 | 2,47% | 3.740,00 |
| 23.10.2024 | 21,40 | 21,40 | 19,00 | 19,44 | -1,72% | 4.405,00 |
| 22.10.2024 | 18,92 | 20,25 | 18,84 | 19,78 | 4,82% | 4.440,00 |
| 21.10.2024 | 19,03 | 19,56 | 18,32 | 18,87 | 0,75% | 1.132,00 |
| 18.10.2024 | 18,69 | 19,94 | 18,69 | 18,73 | 1,96% | 4.007,00 |
| 17.10.2024 | 19,41 | 19,73 | 18,14 | 18,37 | -4,77% | 2.540,00 |
| 16.10.2024 | 19,86 | 20,40 | 19,15 | 19,29 | -1,93% | 3.570,00 |
| 15.10.2024 | 21,45 | 21,45 | 19,67 | 19,67 | -7,33% | 6.180,00 |
| 14.10.2024 | 21,90 | 22,23 | 20,88 | 21,23 | -3,41% | 2.335,00 |
| 11.10.2024 | 21,18 | 22,15 | 20,68 | 21,98 | 4,02% | 454,00 |
| 10.10.2024 | 22,80 | 23,20 | 21,03 | 21,13 | -5,69% | 2.218,00 |
| 09.10.2024 | 23,10 | 25,15 | 21,58 | 22,40 | -5,39% | 4.686,00 |
| 08.10.2024 | 29,60 | 29,60 | 23,15 | 23,68 | -20,69% | 7.405,00 |
| 07.10.2024 | 28,83 | 34,03 | 27,15 | 29,85 | 9,44% | 7.417,00 |
| 04.10.2024 | 23,98 | 27,45 | 23,90 | 27,28 | 15,21% | 2.650,00 |
| 03.10.2024 | 22,85 | 24,05 | 22,30 | 23,68 | 2,38% | 1.430,00 |
| 02.10.2024 | 23,80 | 24,65 | 22,80 | 23,13 | 0,11% | 1.650,00 |
| 01.10.2024 | 23,93 | 24,15 | 21,90 | 23,10 | -4,25% | 6.761,00 |
| 30.09.2024 | 21,60 | 24,60 | 21,60 | 24,13 | 15,85% | 8.363,00 |
| 27.09.2024 | 19,38 | 21,18 | 19,26 | 20,83 | 9,61% | 3.979,00 |
| 26.09.2024 | 18,14 | 19,28 | 18,13 | 19,00 | 5,44% | 3.262,00 |
| 25.09.2024 | 18,52 | 18,52 | 17,99 | 18,02 | -3,48% | 225,00 |
| 24.09.2024 | 17,82 | 18,74 | 17,67 | 18,67 | 5,60% | 113,00 |
| 23.09.2024 | 17,70 | 17,94 | 17,48 | 17,68 | -0,11% | - |
| 20.09.2024 | 17,96 | 18,10 | 17,43 | 17,70 | -1,01% | 612,00 |
| 19.09.2024 | 18,49 | 19,00 | 17,88 | 17,88 | -2,45% | 1.675,00 |
| 18.09.2024 | 17,99 | 19,06 | 17,71 | 18,33 | 1,33% | 116,00 |
| 17.09.2024 | 17,67 | 18,10 | 17,55 | 18,09 | 2,84% | 220,00 |
| 16.09.2024 | 17,36 | 17,82 | 17,16 | 17,59 | 0,46% | - |
| 13.09.2024 | 17,31 | 17,58 | 17,17 | 17,51 | 0,92% | - |
| 12.09.2024 | 17,53 | 17,69 | 17,07 | 17,35 | -1,25% | - |
| 11.09.2024 | 16,82 | 17,57 | 16,79 | 17,57 | 4,90% | 556,00 |
| 10.09.2024 | 16,29 | 17,10 | 15,92 | 16,75 | 2,95% | 2.252,00 |
| 09.09.2024 | 15,89 | 16,48 | 15,71 | 16,27 | 2,39% | 33,00 |
| 06.09.2024 | 16,16 | 16,22 | 15,72 | 15,89 | -1,73% | 590,00 |
| 05.09.2024 | 15,72 | 16,65 | 15,70 | 16,17 | 3,52% | - |
| 04.09.2024 | 16,22 | 16,31 | 15,56 | 15,62 | -4,46% | 66,00 |
| 03.09.2024 | 17,07 | 17,32 | 16,25 | 16,35 | -3,25% | - |
| 02.09.2024 | 17,21 | 17,29 | 16,60 | 16,90 | -2,42% | 80,00 |
| 30.08.2024 | 16,36 | 17,36 | 15,15 | 17,32 | 6,52% | 244,00 |
| 29.08.2024 | 15,62 | 16,49 | 15,62 | 16,26 | 3,63% | - |
| 28.08.2024 | 16,34 | 16,59 | 15,48 | 15,69 | -3,68% | 875,00 |
| 27.08.2024 | 16,88 | 16,91 | 16,07 | 16,29 | -3,32% | 8.500,00 |
| 26.08.2024 | 16,76 | 17,13 | 16,40 | 16,85 | 0,18% | 145,00 |
| 23.08.2024 | 16,29 | 16,90 | 16,10 | 16,82 | 3,83% | 620,00 |
| 22.08.2024 | 17,24 | 17,39 | 15,97 | 16,20 | -6,47% | 1.240,00 |
| 21.08.2024 | 17,55 | 17,55 | 16,95 | 17,32 | 0,87% | 1.500,00 |
| 20.08.2024 | 17,76 | 17,79 | 16,96 | 17,17 | -3,54% | 1.047,00 |
| 19.08.2024 | 17,55 | 17,91 | 16,72 | 17,80 | 0,68% | 3.000,00 |
| 16.08.2024 | 17,67 | 17,80 | 17,47 | 17,68 | 0,74% | - |
| 15.08.2024 | 18,15 | 18,37 | 17,23 | 17,55 | -3,84% | 8.780,00 |
| 14.08.2024 | 18,62 | 18,77 | 17,81 | 18,25 | -2,20% | 812,00 |
| 13.08.2024 | 17,38 | 18,83 | 17,22 | 18,66 | 8,11% | 1.033,00 |
| 12.08.2024 | 17,74 | 18,49 | 17,10 | 17,26 | -3,52% | 722,00 |
| 09.08.2024 | 18,15 | 18,33 | 17,55 | 17,89 | -1,21% | 227,00 |
| 08.08.2024 | 17,50 | 18,27 | 17,47 | 18,11 | 4,32% | 275,00 |
| 07.08.2024 | 17,46 | 18,20 | 17,34 | 17,36 | -0,46% | 9.066,00 |
| 06.08.2024 | 17,65 | 18,23 | 17,19 | 17,44 | 0,40% | 4.272,00 |
| 05.08.2024 | 16,68 | 18,05 | 15,65 | 17,37 | 0,23% | 1.061,00 |
| 02.08.2024 | 18,57 | 18,66 | 17,16 | 17,33 | -6,58% | 1.645,00 |
| 01.08.2024 | 19,20 | 19,62 | 18,29 | 18,55 | -3,34% | 295,00 |
| 31.07.2024 | 18,83 | 19,96 | 18,83 | 19,19 | 2,02% | 400,00 |
| 30.07.2024 | 19,54 | 19,83 | 18,58 | 18,81 | -4,23% | 401,00 |
| 29.07.2024 | 19,78 | 20,08 | 19,33 | 19,64 | -0,61% | 1.284,00 |
| 26.07.2024 | 18,90 | 19,76 | 18,90 | 19,76 | 5,39% | 1.450,00 |
| 25.07.2024 | 19,07 | 19,40 | 18,66 | 18,75 | -0,53% | 1.724,00 |
| 24.07.2024 | 19,15 | 19,60 | 18,78 | 18,85 | -1,46% | 3.616,00 |
| 23.07.2024 | 19,75 | 20,00 | 19,07 | 19,13 | -3,38% | 450,00 |
| 22.07.2024 | 19,76 | 19,98 | 19,30 | 19,80 | 2,86% | 100,00 |
| 19.07.2024 | 19,70 | 19,99 | 19,09 | 19,25 | -1,74% | 620,00 |
| 18.07.2024 | 20,13 | 20,80 | 19,59 | 19,59 | -1,56% | 20,00 |
| 17.07.2024 | 21,25 | 21,25 | 19,51 | 19,90 | -6,57% | 1.338,00 |
| 16.07.2024 | 19,98 | 21,33 | 19,64 | 21,30 | 7,36% | 5.400,00 |
| 15.07.2024 | 21,23 | 21,23 | 19,84 | 19,84 | -6,75% | 340,00 |
| 12.07.2024 | 21,25 | 21,55 | 20,83 | 21,28 | 1,07% | - |
| 11.07.2024 | 20,33 | 21,35 | 20,13 | 21,05 | 3,44% | 2.425,00 |
| 10.07.2024 | 19,85 | 20,80 | 19,80 | 20,35 | 1,50% | 2.682,00 |
| 09.07.2024 | 20,08 | 20,35 | 19,20 | 20,05 | 2,87% | 606,00 |
| 08.07.2024 | 19,95 | 20,43 | 19,43 | 19,49 | -2,91% | 350,00 |