44,960€
0,09%
Echtzeit-Aktienkurs JinkoSolar Holding Co. Ltd.
Bid:
Ask:
Aktienkurse zur JinkoSolar Holding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2023 | 45,03 | 45,48 | 44,54 | 45,02 | 0,22% | - |
| 28.03.2023 | 45,08 | 45,18 | 43,98 | 44,92 | 0,49% | 7.078,00 |
| 27.03.2023 | 44,02 | 44,94 | 42,06 | 44,70 | 0,86% | 14.809,00 |
| 24.03.2023 | 43,80 | 44,90 | 42,08 | 44,32 | -1,03% | 42.035,00 |
| 23.03.2023 | 44,70 | 45,94 | 43,58 | 44,78 | 1,91% | 20.047,00 |
| 22.03.2023 | 46,02 | 46,30 | 43,52 | 43,94 | -3,64% | 18.701,00 |
| 21.03.2023 | 42,10 | 45,92 | 42,10 | 45,60 | 8,37% | 50.747,00 |
| 20.03.2023 | 39,80 | 42,88 | 37,96 | 42,08 | 4,42% | 90.551,00 |
| 17.03.2023 | 43,06 | 44,18 | 39,82 | 40,30 | -7,23% | 74.428,00 |
| 16.03.2023 | 45,28 | 45,98 | 41,92 | 43,44 | -5,07% | 73.892,00 |
| 15.03.2023 | 47,00 | 47,78 | 44,72 | 45,76 | -2,22% | 40.345,00 |
| 14.03.2023 | 46,38 | 47,88 | 45,92 | 46,80 | 1,69% | 37.909,00 |
| 13.03.2023 | 46,50 | 46,98 | 43,74 | 46,02 | -0,30% | 104.408,00 |
| 10.03.2023 | 53,00 | 54,15 | 43,18 | 46,16 | -13,23% | 289.285,00 |
| 09.03.2023 | 53,90 | 55,60 | 53,05 | 53,20 | -1,21% | 147.831,00 |
| 08.03.2023 | 53,75 | 54,65 | 51,25 | 53,85 | 0,28% | 87.972,00 |
| 07.03.2023 | 53,60 | 54,15 | 52,65 | 53,70 | 0,66% | 62.524,00 |
| 06.03.2023 | 53,25 | 54,20 | 52,95 | 53,35 | 0,66% | 30.125,00 |
| 03.03.2023 | 51,90 | 53,75 | 51,65 | 53,00 | 1,73% | 33.399,00 |
| 02.03.2023 | 52,50 | 53,00 | 51,70 | 52,10 | -1,79% | 38.851,00 |
| 01.03.2023 | 50,60 | 54,10 | 50,60 | 53,05 | 5,57% | 129.770,00 |
| 28.02.2023 | 49,22 | 50,45 | 48,10 | 50,25 | 2,76% | 88.364,00 |
| 27.02.2023 | 47,50 | 49,98 | 47,14 | 48,90 | 3,43% | 26.915,00 |
| 24.02.2023 | 49,80 | 50,65 | 46,62 | 47,28 | -6,75% | 30.716,00 |
| 23.02.2023 | 49,34 | 51,40 | 49,12 | 50,70 | 4,15% | 34.525,00 |
| 22.02.2023 | 47,12 | 49,40 | 46,32 | 48,68 | 2,66% | 40.103,00 |
| 21.02.2023 | 47,98 | 47,98 | 46,80 | 47,42 | -0,25% | 10.337,00 |
| 20.02.2023 | 47,30 | 47,88 | 47,30 | 47,54 | -0,63% | 10.870,00 |
| 17.02.2023 | 48,62 | 49,28 | 46,52 | 47,84 | -1,89% | 24.439,00 |
| 16.02.2023 | 50,30 | 50,85 | 48,76 | 48,76 | -3,73% | 28.127,00 |
| 15.02.2023 | 48,72 | 50,75 | 48,02 | 50,65 | 4,00% | 33.185,00 |
| 14.02.2023 | 49,02 | 49,62 | 47,92 | 48,70 | -1,30% | 13.568,00 |
| 13.02.2023 | 49,42 | 50,35 | 49,08 | 49,34 | -0,12% | 26.010,00 |
| 10.02.2023 | 49,12 | 49,72 | 47,60 | 49,40 | 0,57% | 28.140,00 |
| 09.02.2023 | 49,26 | 51,45 | 48,80 | 49,12 | -0,81% | 45.997,00 |
| 08.02.2023 | 50,30 | 51,45 | 49,12 | 49,52 | -1,06% | 27.320,00 |
| 07.02.2023 | 50,50 | 51,40 | 49,00 | 50,05 | -0,69% | 22.684,00 |
| 06.02.2023 | 50,00 | 50,60 | 48,24 | 50,40 | -0,59% | 58.346,00 |
| 03.02.2023 | 52,00 | 52,40 | 50,35 | 50,70 | -2,03% | 15.375,00 |
| 02.02.2023 | 52,50 | 53,20 | 51,30 | 51,75 | -0,67% | 29.801,00 |
| 01.02.2023 | 52,20 | 52,70 | 50,50 | 52,10 | -0,19% | 21.920,00 |
| 31.01.2023 | 49,90 | 52,30 | 49,52 | 52,20 | 4,44% | 18.495,00 |
| 30.01.2023 | 51,45 | 52,35 | 49,40 | 49,98 | -3,33% | 41.473,00 |
| 27.01.2023 | 52,10 | 53,10 | 51,05 | 51,70 | -0,39% | 20.127,00 |
| 26.01.2023 | 52,15 | 54,20 | 51,65 | 51,90 | -1,52% | 32.612,00 |
| 25.01.2023 | 53,45 | 54,10 | 51,55 | 52,70 | -1,40% | 23.229,00 |
| 24.01.2023 | 55,25 | 55,60 | 53,05 | 53,45 | -3,08% | 33.612,00 |
| 23.01.2023 | 52,30 | 55,50 | 51,95 | 55,15 | 5,35% | 57.805,00 |
| 20.01.2023 | 51,20 | 54,20 | 51,20 | 52,35 | 1,95% | 53.494,00 |
| 19.01.2023 | 52,25 | 52,35 | 50,35 | 51,35 | -1,34% | 23.219,00 |
| 18.01.2023 | 53,45 | 53,85 | 52,00 | 52,05 | -2,07% | 30.289,00 |
| 17.01.2023 | 53,25 | 54,20 | 50,15 | 53,15 | -0,84% | 61.579,00 |
| 16.01.2023 | 54,10 | 54,35 | 53,05 | 53,60 | -0,92% | 18.656,00 |
| 13.01.2023 | 53,80 | 54,80 | 52,60 | 54,10 | 0,00% | 31.283,00 |
| 12.01.2023 | 54,45 | 54,45 | 51,05 | 54,10 | -0,18% | 67.485,00 |
| 11.01.2023 | 49,98 | 56,90 | 49,68 | 54,20 | 9,23% | 157.966,00 |
| 10.01.2023 | 45,50 | 49,68 | 44,20 | 49,62 | 8,77% | 82.634,00 |
| 09.01.2023 | 43,50 | 46,80 | 43,24 | 45,62 | 4,97% | 57.805,00 |
| 06.01.2023 | 38,78 | 43,64 | 38,02 | 43,46 | 14,13% | 98.868,00 |
| 05.01.2023 | 39,82 | 40,20 | 37,82 | 38,08 | -3,69% | 40.485,00 |
| 04.01.2023 | 39,32 | 40,30 | 39,10 | 39,54 | 1,07% | 33.356,00 |
| 03.01.2023 | 39,48 | 40,90 | 39,12 | 39,12 | -1,46% | 37.923,00 |
| 02.01.2023 | 38,52 | 39,98 | 38,52 | 39,70 | 1,95% | 25.059,00 |
| 30.12.2022 | 38,56 | 38,98 | 37,74 | 38,94 | 0,93% | 24.673,00 |
| 29.12.2022 | 37,54 | 38,88 | 36,96 | 38,58 | 3,49% | 51.264,00 |
| 28.12.2022 | 38,52 | 39,38 | 37,22 | 37,28 | -3,62% | 30.733,00 |
| 27.12.2022 | 39,40 | 41,38 | 37,42 | 38,68 | -0,26% | 88.957,00 |
| 23.12.2022 | 41,88 | 43,02 | 38,14 | 38,78 | -7,09% | 85.700,00 |
| 22.12.2022 | 46,48 | 47,30 | 41,02 | 41,74 | -9,46% | 76.521,00 |
| 21.12.2022 | 47,90 | 48,78 | 45,02 | 46,10 | -3,72% | 30.250,00 |
| 20.12.2022 | 48,00 | 50,50 | 47,30 | 47,88 | -2,01% | 21.386,00 |
| 19.12.2022 | 48,00 | 50,10 | 47,46 | 48,86 | -1,09% | 19.136,00 |
| 16.12.2022 | 47,72 | 51,85 | 46,56 | 49,40 | 3,35% | 42.666,00 |
| 15.12.2022 | 46,42 | 48,26 | 45,24 | 47,80 | 1,88% | 35.287,00 |
| 14.12.2022 | 45,96 | 46,96 | 45,60 | 46,92 | 2,31% | 11.705,00 |
| 13.12.2022 | 45,02 | 46,24 | 44,02 | 45,86 | 2,64% | 39.181,00 |
| 12.12.2022 | 47,04 | 47,22 | 44,16 | 44,68 | -4,81% | 41.446,00 |
| 09.12.2022 | 46,56 | 47,80 | 46,02 | 46,94 | 2,22% | 23.929,00 |
| 08.12.2022 | 46,38 | 48,70 | 45,70 | 45,92 | 0,00% | 38.140,00 |
| 07.12.2022 | 49,20 | 49,82 | 45,62 | 45,92 | -4,97% | 29.695,00 |
| 06.12.2022 | 51,00 | 51,70 | 47,24 | 48,32 | -3,84% | 34.980,00 |
| 05.12.2022 | 53,20 | 53,95 | 49,52 | 50,25 | -4,29% | 36.785,00 |
| 02.12.2022 | 46,52 | 52,95 | 46,12 | 52,50 | 11,89% | 66.918,00 |
| 01.12.2022 | 49,28 | 49,28 | 46,92 | 46,92 | -4,44% | 18.394,00 |
| 30.11.2022 | 44,74 | 49,10 | 44,52 | 49,10 | 10,99% | 39.891,00 |
| 29.11.2022 | 43,86 | 46,78 | 43,86 | 44,24 | 1,84% | 22.305,00 |
| 28.11.2022 | 45,40 | 45,44 | 43,42 | 43,44 | -4,65% | 41.550,00 |
| 25.11.2022 | 46,00 | 46,98 | 45,52 | 45,56 | -1,98% | 7.270,00 |
| 24.11.2022 | 45,98 | 46,48 | 45,54 | 46,48 | 0,52% | 10.693,00 |
| 23.11.2022 | 45,84 | 46,24 | 44,54 | 46,24 | 1,76% | 14.135,00 |
| 22.11.2022 | 45,66 | 46,42 | 44,70 | 45,44 | -1,77% | 23.230,00 |
| 21.11.2022 | 45,90 | 46,98 | 45,20 | 46,26 | -0,43% | 19.173,00 |
| 18.11.2022 | 47,94 | 48,76 | 45,82 | 46,46 | -4,05% | 32.921,00 |
| 17.11.2022 | 48,32 | 48,80 | 47,20 | 48,42 | -0,25% | 8.944,00 |
| 16.11.2022 | 48,98 | 49,18 | 48,02 | 48,54 | -0,45% | 11.965,00 |
| 15.11.2022 | 48,90 | 50,40 | 48,18 | 48,76 | 2,09% | 46.115,00 |
| 14.11.2022 | 49,38 | 50,15 | 46,86 | 47,76 | -2,77% | 34.692,00 |
| 11.11.2022 | 51,40 | 52,15 | 48,64 | 49,12 | -3,50% | 44.587,00 |
| 10.11.2022 | 48,02 | 51,45 | 48,00 | 50,90 | 6,31% | 40.326,00 |
| 09.11.2022 | 49,04 | 50,40 | 47,70 | 47,88 | -3,12% | 25.590,00 |