Börse:
63,975€
-0,70%
Echtzeit-Aktienkurs JinkoSolar Holding Co. Ltd.
Bid:
63,850€
Ask:
64,100€
Aktienkurse zur JinkoSolar Holding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2022 | 63,75 | 64,30 | 63,60 | 63,95 | -0,74% | 755,00 |
| 01.07.2022 | 65,20 | 66,15 | 63,73 | 64,43 | -2,24% | 1.840,00 |
| 30.06.2022 | 61,28 | 66,38 | 60,45 | 65,90 | 7,11% | 9.116,00 |
| 29.06.2022 | 62,78 | 63,28 | 59,48 | 61,53 | -2,38% | 6.114,00 |
| 28.06.2022 | 64,08 | 65,93 | 63,03 | 63,03 | -1,45% | 6.072,00 |
| 27.06.2022 | 58,45 | 64,65 | 58,15 | 63,95 | 9,79% | 12.562,00 |
| 24.06.2022 | 59,18 | 60,80 | 57,18 | 58,25 | -1,15% | 2.766,00 |
| 23.06.2022 | 57,48 | 59,30 | 57,10 | 58,93 | 2,43% | 2.724,00 |
| 22.06.2022 | 58,50 | 59,50 | 56,35 | 57,53 | -2,21% | 3.304,00 |
| 21.06.2022 | 56,00 | 59,90 | 54,33 | 58,83 | 6,62% | 4.517,00 |
| 20.06.2022 | 53,78 | 55,18 | 53,75 | 55,18 | 3,81% | 613,00 |
| 17.06.2022 | 50,98 | 54,00 | 50,98 | 53,15 | 4,63% | 4.088,00 |
| 16.06.2022 | 54,30 | 54,88 | 49,72 | 50,80 | -6,92% | 6.957,00 |
| 15.06.2022 | 55,60 | 56,35 | 53,45 | 54,58 | -1,27% | 3.156,00 |
| 14.06.2022 | 56,73 | 58,68 | 54,65 | 55,28 | -1,51% | 3.159,00 |
| 13.06.2022 | 57,50 | 58,15 | 54,53 | 56,13 | -5,15% | 6.470,00 |
| 10.06.2022 | 58,33 | 60,38 | 57,25 | 59,18 | 1,81% | 3.956,00 |
| 09.06.2022 | 61,08 | 61,25 | 58,10 | 58,13 | -4,95% | 6.806,00 |
| 08.06.2022 | 62,38 | 63,28 | 60,53 | 61,15 | -2,00% | 5.973,00 |
| 07.06.2022 | 62,63 | 63,58 | 60,35 | 62,40 | -0,87% | 3.971,00 |
| 06.06.2022 | 58,43 | 64,40 | 58,43 | 62,95 | 8,68% | 8.774,00 |
| 03.06.2022 | 57,80 | 58,78 | 56,25 | 57,93 | 0,87% | 2.939,00 |
| 02.06.2022 | 55,95 | 59,50 | 55,60 | 57,43 | 2,36% | 5.849,00 |
| 01.06.2022 | 57,40 | 58,50 | 56,00 | 56,10 | -1,67% | 2.888,00 |
| 31.05.2022 | 56,25 | 60,08 | 55,20 | 57,05 | 1,78% | 8.507,00 |
| 30.05.2022 | 55,80 | 56,70 | 55,35 | 56,05 | 2,05% | 2.814,00 |
| 27.05.2022 | 55,90 | 57,08 | 54,33 | 54,93 | -2,09% | 4.331,00 |
| 26.05.2022 | 54,43 | 56,35 | 53,58 | 56,10 | 2,47% | 1.953,00 |
| 25.05.2022 | 53,78 | 54,93 | 53,18 | 54,75 | 1,81% | 3.992,00 |
| 24.05.2022 | 53,10 | 54,15 | 50,00 | 53,78 | 0,23% | 2.147,00 |
| 23.05.2022 | 54,35 | 54,95 | 51,80 | 53,65 | -0,88% | 4.274,00 |
| 20.05.2022 | 53,70 | 54,60 | 52,78 | 54,13 | 1,64% | 4.469,00 |
| 19.05.2022 | 51,20 | 53,90 | 49,99 | 53,25 | 3,40% | 7.660,00 |
| 18.05.2022 | 49,59 | 52,08 | 49,09 | 51,50 | 3,43% | 2.609,00 |
| 17.05.2022 | 48,95 | 50,10 | 47,87 | 49,79 | 3,36% | 3.602,00 |
| 16.05.2022 | 49,10 | 49,56 | 46,91 | 48,17 | -1,75% | 644,00 |
| 13.05.2022 | 45,73 | 49,46 | 45,73 | 49,03 | 8,09% | 8.350,00 |
| 12.05.2022 | 43,74 | 46,82 | 41,24 | 45,36 | 4,13% | 7.554,00 |
| 11.05.2022 | 45,44 | 46,82 | 43,49 | 43,56 | -3,09% | 2.976,00 |
| 10.05.2022 | 45,40 | 47,63 | 43,25 | 44,95 | 0,20% | 4.395,00 |
| 09.05.2022 | 48,86 | 49,77 | 44,61 | 44,86 | -8,39% | 12.371,00 |
| 06.05.2022 | 51,25 | 52,95 | 48,97 | 48,97 | -5,05% | 5.866,00 |
| 05.05.2022 | 56,35 | 56,48 | 51,25 | 51,58 | -8,60% | 7.281,00 |
| 04.05.2022 | 51,13 | 56,48 | 50,25 | 56,43 | 9,88% | 6.008,00 |
| 03.05.2022 | 48,42 | 52,10 | 48,11 | 51,35 | 6,67% | 7.214,00 |
| 02.05.2022 | 49,60 | 49,72 | 46,71 | 48,14 | -0,97% | 3.606,00 |
| 29.04.2022 | 51,45 | 52,70 | 47,83 | 48,61 | -4,59% | 10.299,00 |
| 28.04.2022 | 52,08 | 52,80 | 48,52 | 50,95 | -2,25% | 14.805,00 |
| 27.04.2022 | 47,50 | 53,80 | 46,92 | 52,13 | 10,50% | 11.993,00 |
| 26.04.2022 | 48,85 | 49,01 | 47,04 | 47,17 | -2,94% | 2.693,00 |
| 25.04.2022 | 47,67 | 48,84 | 45,99 | 48,60 | 0,75% | 7.086,00 |
| 22.04.2022 | 46,97 | 50,80 | 46,95 | 48,24 | 2,66% | 7.571,00 |
| 21.04.2022 | 51,40 | 53,65 | 46,47 | 46,99 | -8,31% | 20.608,00 |
| 20.04.2022 | 52,58 | 52,98 | 50,60 | 51,25 | -2,61% | 4.092,00 |
| 19.04.2022 | 50,00 | 52,78 | 48,70 | 52,63 | 4,36% | 7.418,00 |
| 14.04.2022 | 49,54 | 51,68 | 48,99 | 50,43 | 1,34% | 8.257,00 |
| 13.04.2022 | 46,89 | 50,08 | 46,57 | 49,76 | 5,42% | 5.805,00 |
| 12.04.2022 | 46,26 | 47,60 | 45,52 | 47,20 | 1,94% | 2.821,00 |
| 11.04.2022 | 43,70 | 46,67 | 42,54 | 46,30 | 5,08% | 9.222,00 |
| 08.04.2022 | 45,04 | 45,54 | 44,05 | 44,06 | -1,98% | 6.057,00 |
| 07.04.2022 | 44,86 | 46,08 | 43,30 | 44,95 | 0,56% | 4.776,00 |
| 06.04.2022 | 45,29 | 45,99 | 43,31 | 44,70 | -0,84% | 4.318,00 |
| 05.04.2022 | 47,00 | 47,68 | 45,08 | 45,08 | -4,37% | 5.079,00 |
| 04.04.2022 | 46,31 | 48,58 | 46,21 | 47,14 | 2,32% | 13.130,00 |
| 01.04.2022 | 43,82 | 46,77 | 43,82 | 46,07 | 5,81% | 8.756,00 |
| 31.03.2022 | 44,86 | 45,79 | 43,54 | 43,54 | -2,53% | 5.475,00 |
| 30.03.2022 | 47,26 | 47,75 | 44,66 | 44,67 | -5,54% | 9.804,00 |
| 29.03.2022 | 47,10 | 47,77 | 44,94 | 47,29 | -0,40% | 6.373,00 |
| 28.03.2022 | 45,69 | 47,50 | 42,97 | 47,48 | 3,78% | 4.953,00 |
| 25.03.2022 | 47,90 | 48,16 | 43,92 | 45,75 | -5,18% | 16.595,00 |
| 24.03.2022 | 47,22 | 48,91 | 46,83 | 48,25 | 1,49% | 5.777,00 |
| 23.03.2022 | 48,76 | 50,15 | 41,63 | 47,54 | -3,14% | 23.795,00 |
| 22.03.2022 | 46,80 | 49,92 | 46,54 | 49,08 | 5,12% | 6.485,00 |
| 21.03.2022 | 45,94 | 47,54 | 44,96 | 46,69 | -0,24% | 4.658,00 |
| 18.03.2022 | 44,69 | 47,91 | 43,01 | 46,80 | 4,74% | 12.261,00 |
| 17.03.2022 | 43,74 | 44,99 | 40,99 | 44,68 | 1,68% | 13.762,00 |
| 16.03.2022 | 42,00 | 44,47 | 39,62 | 43,94 | 17,68% | 26.800,00 |
| 15.03.2022 | 35,05 | 37,80 | 33,22 | 37,34 | 5,39% | 26.262,00 |
| 14.03.2022 | 40,99 | 41,26 | 34,47 | 35,43 | -13,25% | 57.000,00 |
| 11.03.2022 | 43,25 | 45,46 | 39,83 | 40,84 | -4,56% | 39.095,00 |
| 10.03.2022 | 51,50 | 51,50 | 41,05 | 42,79 | -16,79% | 62.196,00 |
| 09.03.2022 | 50,75 | 52,10 | 48,07 | 51,43 | 1,78% | 13.865,00 |
| 08.03.2022 | 45,75 | 51,48 | 45,75 | 50,53 | 7,96% | 15.080,00 |
| 07.03.2022 | 44,74 | 48,84 | 43,62 | 46,80 | 3,84% | 14.407,00 |
| 04.03.2022 | 45,58 | 46,76 | 43,41 | 45,07 | -2,70% | 10.090,00 |
| 03.03.2022 | 47,89 | 47,89 | 45,55 | 46,32 | -3,40% | 8.679,00 |
| 02.03.2022 | 48,20 | 48,43 | 45,67 | 47,95 | -1,38% | 20.484,00 |
| 01.03.2022 | 45,37 | 49,51 | 43,06 | 48,62 | 7,88% | 28.359,00 |
| 28.02.2022 | 38,41 | 46,42 | 37,00 | 45,07 | 16,49% | 32.852,00 |
| 25.02.2022 | 37,51 | 39,36 | 36,09 | 38,69 | 0,99% | 25.759,00 |
| 24.02.2022 | 34,90 | 38,31 | 31,77 | 38,31 | 6,42% | 46.874,00 |
| 23.02.2022 | 35,75 | 37,20 | 35,54 | 36,00 | 1,93% | 13.563,00 |
| 22.02.2022 | 35,15 | 37,58 | 34,99 | 35,32 | -0,90% | 17.604,00 |
| 21.02.2022 | 38,55 | 39,00 | 34,08 | 35,64 | -8,26% | 12.949,00 |
| 18.02.2022 | 37,63 | 39,23 | 36,86 | 38,85 | 3,66% | 4.024,00 |
| 17.02.2022 | 38,56 | 39,28 | 37,30 | 37,48 | -3,77% | 4.194,00 |
| 16.02.2022 | 38,83 | 39,34 | 37,35 | 38,95 | 0,03% | 10.166,00 |
| 15.02.2022 | 35,02 | 39,12 | 34,81 | 38,94 | 11,99% | 16.322,00 |
| 14.02.2022 | 34,25 | 35,90 | 34,04 | 34,77 | -4,50% | 11.623,00 |
| 11.02.2022 | 36,95 | 37,69 | 35,77 | 36,41 | -3,19% | 12.207,00 |