23,250€
1,97%
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 | 22,75 | 23,40 | 21,80 | 23,25 | 1,97% | 746,00 |
27.03.2024 | 20,78 | 22,98 | 20,78 | 22,80 | 9,75% | 2.801,00 |
26.03.2024 | 20,50 | 21,23 | 20,50 | 20,78 | 1,34% | 726,00 |
25.03.2024 | 20,75 | 21,15 | 20,38 | 20,50 | -1,91% | 1.998,00 |
22.03.2024 | 22,03 | 22,13 | 20,68 | 20,90 | -5,32% | 2.912,00 |
21.03.2024 | 22,83 | 23,08 | 21,73 | 22,08 | -3,29% | 2.314,00 |
20.03.2024 | 24,15 | 25,13 | 21,25 | 22,83 | -6,55% | 16.115,00 |
19.03.2024 | 24,38 | 24,68 | 24,03 | 24,43 | 0,21% | 659,00 |
18.03.2024 | 24,15 | 24,80 | 23,88 | 24,38 | 1,04% | 110,00 |
15.03.2024 | 24,28 | 24,65 | 23,80 | 24,13 | -0,62% | 445,00 |
14.03.2024 | 25,50 | 25,85 | 23,80 | 24,28 | -3,96% | 1.270,00 |
13.03.2024 | 26,18 | 26,55 | 25,28 | 25,28 | -3,53% | 2.410,00 |
12.03.2024 | 26,93 | 27,95 | 26,08 | 26,20 | -2,69% | 846,00 |
11.03.2024 | 25,80 | 27,63 | 25,55 | 26,93 | 4,36% | 1.245,00 |
08.03.2024 | 25,40 | 26,20 | 25,18 | 25,80 | 1,18% | 2.006,00 |
07.03.2024 | 25,10 | 25,53 | 24,73 | 25,50 | 0,89% | 450,00 |
06.03.2024 | 24,38 | 25,33 | 23,98 | 25,28 | 3,69% | 1.576,00 |
05.03.2024 | 24,40 | 24,80 | 23,73 | 24,38 | -0,10% | 177,00 |
04.03.2024 | 25,15 | 25,53 | 24,23 | 24,40 | -2,98% | 2.030,00 |
01.03.2024 | 24,95 | 25,63 | 24,70 | 25,15 | 0,40% | 2.621,00 |
29.02.2024 | 24,45 | 25,73 | 24,45 | 25,05 | 2,45% | 652,00 |
28.02.2024 | 25,18 | 25,83 | 24,33 | 24,45 | -2,88% | 1.893,00 |
27.02.2024 | 24,15 | 25,58 | 23,95 | 25,18 | 5,01% | 2.646,00 |
26.02.2024 | 24,15 | 24,40 | 23,78 | 23,98 | -0,72% | 182,00 |
23.02.2024 | 24,30 | 24,48 | 23,48 | 24,15 | -0,21% | 912,00 |
22.02.2024 | 23,63 | 24,45 | 23,15 | 24,20 | 1,57% | 1.675,00 |
21.02.2024 | 23,98 | 24,55 | 23,28 | 23,83 | -0,73% | 334,00 |
20.02.2024 | 24,35 | 25,00 | 23,48 | 24,00 | -1,23% | 695,00 |
19.02.2024 | 24,35 | 25,08 | 24,30 | 24,30 | -0,41% | 502,00 |
16.02.2024 | 25,20 | 25,55 | 24,38 | 24,40 | -3,17% | 798,00 |
15.02.2024 | 25,40 | 26,03 | 24,65 | 25,20 | -0,79% | 248,00 |
14.02.2024 | 24,20 | 25,45 | 24,18 | 25,40 | 4,96% | 1.347,00 |
13.02.2024 | 25,30 | 25,60 | 24,10 | 24,20 | -4,35% | 315,00 |
12.02.2024 | 24,20 | 25,78 | 24,00 | 25,30 | 4,12% | 838,00 |
09.02.2024 | 23,58 | 24,40 | 23,50 | 24,30 | 3,18% | 245,00 |
08.02.2024 | 24,45 | 24,58 | 23,48 | 23,55 | -3,68% | 1.465,00 |
07.02.2024 | 23,55 | 24,75 | 23,18 | 24,45 | 3,49% | 3.557,00 |
06.02.2024 | 22,13 | 23,70 | 22,13 | 23,63 | 6,78% | 3.217,00 |
05.02.2024 | 24,18 | 24,40 | 21,58 | 22,13 | -8,48% | 9.198,00 |
02.02.2024 | 24,85 | 25,30 | 24,10 | 24,18 | -2,72% | 3.351,00 |
01.02.2024 | 24,30 | 25,53 | 24,08 | 24,85 | 2,26% | 2.519,00 |
31.01.2024 | 24,88 | 25,25 | 24,28 | 24,30 | -2,31% | 4.622,00 |
30.01.2024 | 25,93 | 25,93 | 24,73 | 24,88 | -3,86% | 1.266,00 |
29.01.2024 | 25,80 | 26,10 | 24,73 | 25,88 | 0,68% | 1.521,00 |
26.01.2024 | 26,85 | 27,60 | 25,55 | 25,70 | -4,28% | 4.012,00 |
25.01.2024 | 27,63 | 28,35 | 26,53 | 26,85 | -3,50% | 834,00 |
24.01.2024 | 27,93 | 28,65 | 27,50 | 27,83 | -0,36% | 1.383,00 |
23.01.2024 | 26,73 | 28,65 | 26,25 | 27,93 | 6,58% | 733,00 |
22.01.2024 | 24,95 | 26,78 | 24,65 | 26,20 | 3,35% | 1.180,00 |
19.01.2024 | 26,28 | 26,90 | 25,00 | 25,35 | -3,52% | 2.521,00 |
18.01.2024 | 25,80 | 27,10 | 25,73 | 26,28 | 1,64% | 1.048,00 |
17.01.2024 | 28,08 | 28,13 | 25,60 | 25,85 | -6,34% | 4.055,00 |
16.01.2024 | 27,50 | 28,60 | 27,05 | 27,60 | 0,27% | 2.164,00 |
15.01.2024 | 27,78 | 28,08 | 27,40 | 27,53 | -0,90% | 340,00 |
12.01.2024 | 28,48 | 28,88 | 27,53 | 27,78 | -2,46% | 819,00 |
11.01.2024 | 27,78 | 29,05 | 27,23 | 28,48 | 2,52% | 1.077,00 |
10.01.2024 | 28,48 | 29,30 | 27,18 | 27,78 | -2,46% | 3.490,00 |
09.01.2024 | 29,05 | 29,38 | 27,88 | 28,48 | -1,98% | 1.322,00 |
08.01.2024 | 29,93 | 30,13 | 28,95 | 29,05 | -2,92% | 502,00 |
05.01.2024 | 30,23 | 30,43 | 29,65 | 29,93 | -0,99% | 1.176,00 |
04.01.2024 | 31,05 | 31,83 | 30,10 | 30,23 | -2,66% | 809,00 |
03.01.2024 | 32,00 | 32,73 | 30,35 | 31,05 | -2,97% | 908,00 |
02.01.2024 | 33,50 | 34,45 | 31,78 | 32,00 | -5,19% | 1.654,00 |
29.12.2023 | 33,85 | 34,38 | 33,60 | 33,75 | -0,30% | 200,00 |
28.12.2023 | 32,00 | 34,65 | 31,75 | 33,85 | 5,78% | 2.300,00 |
27.12.2023 | 31,80 | 32,55 | 31,78 | 32,00 | 0,63% | 1.356,00 |
22.12.2023 | 32,00 | 32,13 | 30,93 | 31,80 | -0,62% | 2.391,00 |
21.12.2023 | 29,65 | 32,03 | 29,65 | 32,00 | 6,76% | 2.498,00 |
20.12.2023 | 30,85 | 31,45 | 29,63 | 29,98 | -2,84% | 1.870,00 |
19.12.2023 | 30,70 | 31,40 | 30,15 | 30,85 | 0,49% | 659,00 |
18.12.2023 | 31,30 | 31,35 | 30,03 | 30,70 | -1,92% | 1.438,00 |
15.12.2023 | 30,45 | 31,33 | 30,18 | 31,30 | 3,47% | 339,00 |
14.12.2023 | 29,55 | 31,03 | 29,15 | 30,25 | 2,11% | 1.359,00 |
13.12.2023 | 28,68 | 29,63 | 27,75 | 29,63 | 2,60% | 1.312,00 |
12.12.2023 | 30,08 | 30,40 | 27,75 | 28,88 | -3,99% | 1.758,00 |
11.12.2023 | 29,90 | 30,60 | 28,85 | 30,08 | 0,59% | 1.145,00 |
08.12.2023 | 30,00 | 30,90 | 29,38 | 29,90 | -0,33% | 506,00 |
07.12.2023 | 29,68 | 30,50 | 29,35 | 30,00 | 1,10% | 589,00 |
06.12.2023 | 29,50 | 30,63 | 29,33 | 29,68 | 0,59% | 2.273,00 |
05.12.2023 | 30,45 | 31,00 | 29,30 | 29,50 | -3,99% | 1.773,00 |
04.12.2023 | 30,60 | 31,65 | 30,05 | 30,73 | 0,49% | 366,00 |
01.12.2023 | 28,90 | 30,63 | 28,25 | 30,58 | 5,80% | 2.372,00 |
30.11.2023 | 29,08 | 29,95 | 28,85 | 28,90 | -2,69% | 179,00 |
29.11.2023 | 28,73 | 30,25 | 28,05 | 29,70 | 4,12% | 2.972,00 |
28.11.2023 | 29,50 | 29,78 | 28,08 | 28,53 | -3,31% | 2.545,00 |
27.11.2023 | 31,35 | 31,35 | 29,45 | 29,50 | -5,90% | 1.580,00 |
24.11.2023 | 32,98 | 32,98 | 31,08 | 31,35 | -4,93% | 2.500,00 |
23.11.2023 | 32,20 | 33,00 | 32,13 | 32,98 | 2,41% | 434,00 |
22.11.2023 | 31,80 | 32,60 | 30,15 | 32,20 | 1,26% | 3.426,00 |
21.11.2023 | 31,95 | 32,25 | 31,60 | 31,80 | -0,47% | 1.859,00 |
20.11.2023 | 31,50 | 32,38 | 31,10 | 31,95 | 1,43% | 939,00 |
17.11.2023 | 32,45 | 33,48 | 30,75 | 31,50 | -2,93% | 4.631,00 |
16.11.2023 | 34,68 | 34,73 | 31,88 | 32,45 | -6,42% | 6.990,00 |
15.11.2023 | 34,63 | 35,55 | 33,95 | 34,68 | 0,14% | 2.313,00 |
14.11.2023 | 33,98 | 34,65 | 33,03 | 34,63 | 1,91% | 2.125,00 |
13.11.2023 | 33,85 | 34,78 | 33,55 | 33,98 | 0,44% | 1.110,00 |
10.11.2023 | 33,05 | 34,15 | 32,25 | 33,83 | 2,34% | 1.879,00 |
09.11.2023 | 31,75 | 33,60 | 31,60 | 33,05 | 3,12% | 762,00 |
08.11.2023 | 31,93 | 32,90 | 31,33 | 32,05 | 0,00% | 1.585,00 |
07.11.2023 | 31,80 | 32,65 | 31,13 | 32,05 | 0,47% | 1.377,00 |