17,270€
-4,37%
Echtzeit-Aktienkurs JinkoSolar Holding Co. Ltd.
Bid:
Ask:
Aktienkurse zur JinkoSolar Holding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 18,01 | 18,05 | 16,77 | 16,90 | -6,42% | - |
| 28.03.2025 | 18,62 | 18,92 | 17,68 | 18,06 | -3,73% | 26.780,00 |
| 27.03.2025 | 19,38 | 19,38 | 18,44 | 18,76 | -3,79% | 23.167,00 |
| 26.03.2025 | 19,78 | 21,60 | 18,52 | 19,50 | -0,31% | 90.012,00 |
| 25.03.2025 | 19,62 | 20,00 | 19,18 | 19,56 | -0,10% | 39.163,00 |
| 24.03.2025 | 20,85 | 21,45 | 19,12 | 19,58 | -6,32% | 41.892,00 |
| 21.03.2025 | 21,20 | 21,55 | 20,85 | 20,90 | -1,65% | 10.607,00 |
| 20.03.2025 | 21,65 | 22,05 | 21,10 | 21,25 | -2,07% | 13.579,00 |
| 19.03.2025 | 21,05 | 22,30 | 20,85 | 21,70 | 3,33% | 20.336,00 |
| 18.03.2025 | 21,35 | 21,55 | 21,00 | 21,00 | -1,87% | 11.549,00 |
| 17.03.2025 | 19,80 | 21,90 | 19,76 | 21,40 | 7,32% | 30.703,00 |
| 14.03.2025 | 20,25 | 20,80 | 19,94 | 19,94 | -1,29% | 24.426,00 |
| 13.03.2025 | 19,38 | 20,30 | 19,28 | 20,20 | 2,96% | 15.912,00 |
| 12.03.2025 | 20,20 | 20,35 | 19,42 | 19,62 | -1,90% | 21.335,00 |
| 11.03.2025 | 20,30 | 20,80 | 19,50 | 20,00 | -1,23% | 18.150,00 |
| 10.03.2025 | 20,65 | 21,40 | 20,25 | 20,25 | -4,48% | 13.040,00 |
| 07.03.2025 | 20,75 | 21,20 | 20,50 | 21,20 | 1,68% | 5.850,00 |
| 06.03.2025 | 21,30 | 21,65 | 20,75 | 20,85 | -2,11% | 13.210,00 |
| 05.03.2025 | 21,25 | 21,75 | 20,65 | 21,30 | -0,23% | 24.585,00 |
| 04.03.2025 | 20,25 | 21,60 | 19,82 | 21,35 | 5,17% | 23.623,00 |
| 03.03.2025 | 21,20 | 22,00 | 20,00 | 20,30 | -6,24% | 33.419,00 |
| 28.02.2025 | 22,15 | 22,25 | 21,05 | 21,65 | -5,46% | 40.091,00 |
| 27.02.2025 | 23,00 | 23,40 | 21,55 | 22,90 | 0,44% | 45.643,00 |
| 26.02.2025 | 22,00 | 23,15 | 21,70 | 22,80 | 6,29% | 50.854,00 |
| 25.02.2025 | 21,05 | 21,60 | 20,70 | 21,45 | 0,47% | 22.557,00 |
| 24.02.2025 | 22,25 | 22,30 | 20,95 | 21,35 | -2,95% | 14.629,00 |
| 21.02.2025 | 22,55 | 22,95 | 22,00 | 22,00 | -2,87% | 15.741,00 |
| 20.02.2025 | 22,35 | 22,75 | 21,70 | 22,65 | 1,57% | 21.863,00 |
| 19.02.2025 | 21,15 | 22,85 | 21,15 | 22,30 | 2,53% | 27.103,00 |
| 18.02.2025 | 21,80 | 22,35 | 20,50 | 21,75 | 0,00% | 15.076,00 |
| 17.02.2025 | 22,00 | 22,05 | 21,10 | 21,75 | -1,36% | 11.201,00 |
| 14.02.2025 | 20,75 | 22,05 | 20,05 | 22,05 | 6,52% | 46.502,00 |
| 13.02.2025 | 20,00 | 20,80 | 19,24 | 20,70 | 4,23% | 26.347,00 |
| 12.02.2025 | 20,25 | 20,70 | 19,70 | 19,86 | -2,17% | 27.266,00 |
| 11.02.2025 | 20,70 | 21,05 | 20,10 | 20,30 | -3,56% | 16.617,00 |
| 10.02.2025 | 21,05 | 21,40 | 20,55 | 21,05 | -1,17% | 18.596,00 |
| 07.02.2025 | 20,95 | 21,75 | 20,80 | 21,30 | 3,65% | 20.429,00 |
| 06.02.2025 | 20,25 | 21,10 | 19,48 | 20,55 | 3,16% | 57.119,00 |
| 05.02.2025 | 20,10 | 20,30 | 19,52 | 19,92 | -0,40% | 6.322,00 |
| 04.02.2025 | 19,06 | 20,35 | 19,06 | 20,00 | 4,38% | 13.532,00 |
| 03.02.2025 | 19,46 | 19,88 | 19,02 | 19,16 | -3,91% | 27.390,00 |
| 31.01.2025 | 20,15 | 20,90 | 19,94 | 19,94 | -1,29% | 24.309,00 |
| 30.01.2025 | 19,32 | 20,20 | 19,32 | 20,20 | 3,59% | 23.660,00 |
| 29.01.2025 | 19,26 | 19,98 | 19,26 | 19,50 | 1,04% | 23.453,00 |
| 28.01.2025 | 19,30 | 20,30 | 19,04 | 19,30 | -1,33% | 17.522,00 |
| 27.01.2025 | 19,30 | 20,60 | 19,02 | 19,56 | -2,44% | 29.617,00 |
| 24.01.2025 | 19,68 | 20,45 | 19,08 | 20,05 | 1,98% | 44.296,00 |
| 23.01.2025 | 19,22 | 19,66 | 18,50 | 19,66 | 1,76% | 34.396,00 |
| 22.01.2025 | 19,68 | 19,80 | 18,82 | 19,32 | -1,43% | 34.510,00 |
| 21.01.2025 | 20,95 | 21,30 | 19,46 | 19,60 | -7,76% | 43.662,00 |
| 20.01.2025 | 22,30 | 22,30 | 20,85 | 21,25 | 2,91% | 23.360,00 |
| 17.01.2025 | 23,00 | 23,40 | 20,40 | 20,65 | -9,63% | 73.416,00 |
| 16.01.2025 | 23,35 | 23,65 | 22,35 | 22,85 | -0,65% | 7.355,00 |
| 15.01.2025 | 23,20 | 23,75 | 22,95 | 23,00 | 0,44% | 14.645,00 |
| 14.01.2025 | 24,05 | 24,75 | 22,55 | 22,90 | -5,18% | 24.608,00 |
| 13.01.2025 | 23,90 | 24,50 | 23,45 | 24,15 | -0,41% | 12.172,00 |
| 10.01.2025 | 25,60 | 25,85 | 23,75 | 24,25 | -5,46% | 32.581,00 |
| 09.01.2025 | 25,60 | 25,85 | 25,20 | 25,65 | 1,79% | 5.763,00 |
| 08.01.2025 | 27,05 | 27,30 | 25,20 | 25,20 | -6,32% | 41.945,00 |
| 07.01.2025 | 25,70 | 27,65 | 25,05 | 26,90 | 5,49% | 76.107,00 |
| 06.01.2025 | 25,40 | 27,20 | 25,05 | 25,50 | 0,39% | 28.685,00 |
| 03.01.2025 | 25,30 | 25,50 | 24,95 | 25,40 | -0,20% | 7.594,00 |
| 02.01.2025 | 23,80 | 25,95 | 23,60 | 25,45 | 7,84% | 52.622,00 |
| 30.12.2024 | 23,85 | 24,20 | 23,60 | 23,60 | -2,48% | 8.002,00 |
| 27.12.2024 | 24,35 | 24,75 | 23,70 | 24,20 | -0,21% | 22.144,00 |
| 23.12.2024 | 22,95 | 24,30 | 22,65 | 24,25 | 6,36% | 31.178,00 |
| 20.12.2024 | 23,30 | 23,45 | 22,20 | 22,80 | -1,94% | 29.619,00 |
| 19.12.2024 | 24,40 | 25,25 | 23,20 | 23,25 | -5,30% | 56.642,00 |
| 18.12.2024 | 25,35 | 25,45 | 24,30 | 24,55 | -3,16% | 41.724,00 |
| 17.12.2024 | 25,40 | 25,80 | 24,70 | 25,35 | -0,39% | 16.931,00 |
| 16.12.2024 | 26,55 | 26,55 | 24,30 | 25,45 | -4,14% | 50.242,00 |
| 13.12.2024 | 26,15 | 26,60 | 26,00 | 26,55 | 0,19% | 28.355,00 |
| 12.12.2024 | 26,20 | 27,35 | 25,95 | 26,50 | 1,34% | 24.565,00 |
| 11.12.2024 | 27,50 | 28,35 | 25,75 | 26,15 | -3,33% | 57.268,00 |
| 10.12.2024 | 26,85 | 27,70 | 25,90 | 27,05 | -1,10% | 35.308,00 |
| 09.12.2024 | 24,90 | 27,80 | 24,50 | 27,35 | 8,75% | 110.787,00 |
| 06.12.2024 | 24,30 | 25,55 | 24,30 | 25,15 | 3,29% | 51.159,00 |
| 05.12.2024 | 23,45 | 24,95 | 23,20 | 24,35 | 2,10% | 34.353,00 |
| 04.12.2024 | 24,85 | 25,20 | 23,40 | 23,85 | -5,54% | 69.356,00 |
| 03.12.2024 | 23,85 | 25,80 | 23,30 | 25,25 | 7,45% | 95.585,00 |
| 02.12.2024 | 21,20 | 24,20 | 20,75 | 23,50 | 9,81% | 86.013,00 |
| 29.11.2024 | 21,25 | 22,05 | 21,00 | 21,40 | -0,93% | 33.895,00 |
| 28.11.2024 | 21,10 | 21,90 | 20,95 | 21,60 | 0,93% | 17.966,00 |
| 27.11.2024 | 21,00 | 21,80 | 20,85 | 21,40 | 3,13% | 23.544,00 |
| 26.11.2024 | 21,40 | 21,80 | 20,55 | 20,75 | -3,94% | 25.172,00 |
| 25.11.2024 | 20,50 | 21,70 | 20,35 | 21,60 | 4,10% | 29.477,00 |
| 22.11.2024 | 20,60 | 20,75 | 19,90 | 20,75 | -1,54% | 29.229,00 |
| 21.11.2024 | 20,73 | 21,30 | 20,53 | 21,08 | -1,52% | - |
| 20.11.2024 | 19,78 | 21,85 | 19,72 | 21,40 | 8,63% | 35.440,00 |
| 19.11.2024 | 20,05 | 21,30 | 19,58 | 19,70 | -0,91% | 30.022,00 |
| 18.11.2024 | 19,92 | 20,35 | 19,70 | 19,88 | -0,40% | 15.316,00 |
| 15.11.2024 | 20,45 | 20,55 | 19,86 | 19,96 | -1,43% | 15.071,00 |
| 14.11.2024 | 20,25 | 20,60 | 19,36 | 20,25 | -0,49% | 88.938,00 |
| 13.11.2024 | 20,40 | 20,90 | 20,15 | 20,35 | 0,49% | 42.645,00 |
| 12.11.2024 | 21,05 | 21,30 | 19,70 | 20,25 | -4,48% | 72.670,00 |
| 11.11.2024 | 21,45 | 21,95 | 20,65 | 21,20 | -0,93% | 62.755,00 |
| 08.11.2024 | 23,00 | 23,10 | 21,40 | 21,40 | -5,52% | 58.253,00 |
| 07.11.2024 | 22,55 | 23,85 | 22,55 | 22,65 | 0,89% | 44.450,00 |
| 06.11.2024 | 23,80 | 23,85 | 21,25 | 22,45 | -12,65% | 153.092,00 |
| 05.11.2024 | 25,95 | 26,10 | 24,95 | 25,70 | 0,98% | 28.396,00 |