Börse:
62,625€
-4,32%
Echtzeit-Aktienkurs JinkoSolar Holding Co. Ltd.
Bid:
62,500€
Ask:
62,750€
Aktienkurse zur JinkoSolar Holding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.08.2022 | 65,45 | 65,45 | 60,45 | 62,40 | -3,48% | 4.768,00 |
| 11.08.2022 | 66,85 | 66,85 | 64,55 | 64,65 | -2,49% | 2.396,00 |
| 10.08.2022 | 61,50 | 66,30 | 60,20 | 66,30 | 8,87% | 5.209,00 |
| 09.08.2022 | 60,05 | 60,90 | 59,25 | 60,90 | 2,87% | 2.499,00 |
| 08.08.2022 | 60,25 | 61,45 | 58,00 | 59,20 | -1,42% | 2.883,00 |
| 05.08.2022 | 62,00 | 62,40 | 59,15 | 60,05 | -3,07% | 2.018,00 |
| 04.08.2022 | 60,55 | 62,00 | 59,40 | 61,95 | 2,40% | 1.719,00 |
| 03.08.2022 | 61,25 | 61,75 | 58,20 | 60,50 | -0,82% | 6.055,00 |
| 02.08.2022 | 60,45 | 61,90 | 58,00 | 61,00 | 1,33% | 4.378,00 |
| 01.08.2022 | 65,25 | 66,00 | 60,00 | 60,20 | -8,09% | 9.787,00 |
| 29.07.2022 | 64,00 | 65,50 | 62,20 | 65,50 | 2,42% | 1.063,00 |
| 28.07.2022 | 63,05 | 67,05 | 60,35 | 63,95 | 1,67% | 13.796,00 |
| 27.07.2022 | 61,55 | 63,20 | 61,55 | 62,90 | 4,66% | 1.888,00 |
| 26.07.2022 | 61,55 | 63,25 | 60,10 | 60,10 | 2,30% | 1.303,00 |
| 25.07.2022 | 59,65 | 61,10 | 58,75 | 58,75 | -1,59% | 1.454,00 |
| 22.07.2022 | 60,05 | 60,70 | 59,25 | 59,70 | -1,00% | 2.196,00 |
| 21.07.2022 | 62,05 | 62,45 | 59,60 | 60,30 | -1,31% | 3.288,00 |
| 20.07.2022 | 61,95 | 63,00 | 60,85 | 61,10 | 0,16% | 3.629,00 |
| 19.07.2022 | 63,15 | 63,25 | 60,65 | 61,00 | -3,94% | 2.170,00 |
| 18.07.2022 | 62,90 | 64,80 | 62,90 | 63,50 | 0,87% | 1.092,00 |
| 15.07.2022 | 65,25 | 65,80 | 57,85 | 62,95 | -4,04% | 5.107,00 |
| 14.07.2022 | 66,55 | 66,95 | 64,85 | 65,60 | -1,65% | 1.627,00 |
| 13.07.2022 | 65,30 | 67,00 | 65,10 | 66,70 | 2,38% | 2.168,00 |
| 12.07.2022 | 69,40 | 69,40 | 63,50 | 65,15 | -7,78% | 10.670,00 |
| 11.07.2022 | 74,60 | 74,60 | 68,80 | 70,65 | -4,14% | 15.189,00 |
| 08.07.2022 | 72,60 | 75,35 | 70,95 | 73,70 | 0,82% | 6.129,00 |
| 07.07.2022 | 64,60 | 73,80 | 64,60 | 73,10 | 12,55% | 18.780,00 |
| 06.07.2022 | 66,05 | 69,00 | 64,50 | 64,95 | -1,81% | 4.386,00 |
| 05.07.2022 | 64,55 | 66,15 | 62,90 | 66,15 | 2,72% | 4.613,00 |
| 04.07.2022 | 63,60 | 64,55 | 63,55 | 64,40 | 0,00% | 1.312,00 |
| 01.07.2022 | 64,60 | 65,70 | 63,70 | 64,40 | -1,98% | 5.617,00 |
| 30.06.2022 | 61,20 | 66,00 | 60,55 | 65,70 | 7,35% | 2.842,00 |
| 29.06.2022 | 63,10 | 63,10 | 59,60 | 61,20 | -3,16% | 1.194,00 |
| 28.06.2022 | 64,10 | 65,15 | 63,20 | 63,20 | -1,25% | 7.039,00 |
| 27.06.2022 | 58,95 | 64,60 | 58,15 | 64,00 | 9,31% | 13.902,00 |
| 24.06.2022 | 58,85 | 60,50 | 57,45 | 58,55 | 0,17% | 5.701,00 |
| 23.06.2022 | 57,10 | 58,85 | 57,10 | 58,45 | 1,83% | 2.560,00 |
| 22.06.2022 | 59,05 | 59,05 | 56,35 | 57,40 | -3,37% | 5.350,00 |
| 21.06.2022 | 54,45 | 59,85 | 54,35 | 59,40 | 8,00% | 6.464,00 |
| 20.06.2022 | 54,50 | 55,00 | 53,70 | 55,00 | 4,66% | 834,00 |
| 17.06.2022 | 52,80 | 53,85 | 52,00 | 52,55 | 3,75% | 2.509,00 |
| 16.06.2022 | 54,20 | 54,75 | 49,88 | 50,65 | -6,03% | 6.197,00 |
| 15.06.2022 | 55,35 | 56,20 | 53,90 | 53,90 | -2,36% | 4.341,00 |
| 14.06.2022 | 56,35 | 58,65 | 55,00 | 55,20 | -1,69% | 7.958,00 |
| 13.06.2022 | 56,00 | 57,15 | 54,50 | 56,15 | -5,79% | 8.450,00 |
| 10.06.2022 | 58,45 | 60,40 | 57,65 | 59,60 | 2,76% | 7.516,00 |
| 09.06.2022 | 61,30 | 61,30 | 58,00 | 58,00 | -4,76% | 4.463,00 |
| 08.06.2022 | 62,45 | 62,60 | 60,75 | 60,90 | -2,25% | 1.754,00 |
| 07.06.2022 | 62,35 | 63,50 | 60,55 | 62,30 | 3,83% | 6.316,00 |
| 06.06.2022 | 58,70 | 63,00 | 58,70 | 60,00 | 3,54% | 6.063,00 |
| 03.06.2022 | 58,90 | 58,90 | 56,30 | 57,95 | 0,52% | 5.835,00 |
| 02.06.2022 | 55,90 | 59,15 | 55,90 | 57,65 | 0,96% | 4.692,00 |
| 01.06.2022 | 57,45 | 58,50 | 55,80 | 57,10 | -1,55% | 9.322,00 |
| 31.05.2022 | 55,65 | 60,10 | 55,65 | 58,00 | 3,85% | 9.542,00 |
| 30.05.2022 | 55,70 | 56,35 | 55,50 | 55,85 | 1,82% | 1.730,00 |
| 27.05.2022 | 55,60 | 57,00 | 54,55 | 54,85 | -1,70% | 5.111,00 |
| 26.05.2022 | 54,00 | 56,30 | 54,00 | 55,80 | 2,01% | 3.799,00 |
| 25.05.2022 | 53,75 | 54,70 | 53,00 | 54,70 | 1,96% | 6.307,00 |
| 24.05.2022 | 52,95 | 53,65 | 49,60 | 53,65 | 0,37% | 3.463,00 |
| 23.05.2022 | 54,25 | 54,85 | 51,65 | 53,45 | 0,47% | 2.383,00 |
| 20.05.2022 | 53,00 | 54,40 | 52,60 | 53,20 | -1,30% | 5.345,00 |
| 19.05.2022 | 50,65 | 53,95 | 49,84 | 53,90 | 4,97% | 7.670,00 |
| 18.05.2022 | 49,32 | 52,00 | 49,32 | 51,35 | 4,33% | 2.583,00 |
| 17.05.2022 | 48,72 | 49,88 | 48,00 | 49,22 | 2,58% | 1.397,00 |
| 16.05.2022 | 48,56 | 49,30 | 47,38 | 47,98 | -1,56% | 1.415,00 |
| 13.05.2022 | 46,20 | 49,30 | 46,20 | 48,74 | 8,36% | 3.661,00 |
| 12.05.2022 | 43,52 | 46,54 | 41,90 | 44,98 | 1,90% | 4.578,00 |
| 11.05.2022 | 45,62 | 46,50 | 44,14 | 44,14 | -1,21% | 1.951,00 |
| 10.05.2022 | 45,30 | 47,10 | 43,50 | 44,68 | -1,33% | 6.711,00 |
| 09.05.2022 | 48,82 | 49,14 | 44,50 | 45,28 | -7,82% | 8.688,00 |
| 06.05.2022 | 51,25 | 52,15 | 49,00 | 49,12 | -4,53% | 3.659,00 |
| 05.05.2022 | 56,00 | 56,00 | 51,45 | 51,45 | -8,21% | 4.326,00 |
| 04.05.2022 | 51,20 | 56,05 | 50,70 | 56,05 | 8,94% | 16.851,00 |
| 03.05.2022 | 48,58 | 51,85 | 48,34 | 51,45 | 8,96% | 4.764,00 |
| 02.05.2022 | 49,36 | 49,52 | 47,22 | 47,22 | -2,24% | 3.028,00 |
| 29.04.2022 | 51,25 | 52,55 | 48,28 | 48,30 | -5,29% | 6.267,00 |
| 28.04.2022 | 52,25 | 52,95 | 48,74 | 51,00 | -2,76% | 13.438,00 |
| 27.04.2022 | 47,06 | 53,35 | 47,06 | 52,45 | 11,31% | 13.127,00 |
| 26.04.2022 | 48,68 | 49,00 | 46,96 | 47,12 | -1,55% | 1.397,00 |
| 25.04.2022 | 48,40 | 48,42 | 45,92 | 47,86 | -0,75% | 2.176,00 |
| 22.04.2022 | 47,28 | 50,90 | 46,92 | 48,22 | 3,08% | 1.646,00 |
| 21.04.2022 | 51,45 | 53,00 | 46,78 | 46,78 | -9,34% | 2.903,00 |
| 20.04.2022 | 51,70 | 52,85 | 50,60 | 51,60 | -1,43% | 2.252,00 |
| 19.04.2022 | 50,20 | 52,35 | 48,82 | 52,35 | 2,75% | 6.401,00 |
| 14.04.2022 | 49,02 | 51,50 | 49,00 | 50,95 | 3,05% | 6.745,00 |
| 13.04.2022 | 47,26 | 50,10 | 46,60 | 49,44 | 5,01% | 9.247,00 |
| 12.04.2022 | 46,02 | 47,08 | 45,78 | 47,08 | 3,29% | 920,00 |
| 11.04.2022 | 43,98 | 45,70 | 42,76 | 45,58 | 3,50% | 4.638,00 |
| 08.04.2022 | 44,86 | 45,28 | 44,04 | 44,04 | -2,87% | 1.387,00 |
| 07.04.2022 | 44,78 | 45,60 | 43,42 | 45,34 | 3,42% | 2.295,00 |
| 06.04.2022 | 45,00 | 45,88 | 43,50 | 43,84 | -2,62% | 1.855,00 |
| 05.04.2022 | 47,20 | 47,68 | 45,02 | 45,02 | -5,38% | 2.684,00 |
| 04.04.2022 | 46,60 | 47,90 | 46,30 | 47,58 | 3,26% | 6.363,00 |
| 01.04.2022 | 43,92 | 46,26 | 43,92 | 46,08 | 3,55% | 6.162,00 |
| 31.03.2022 | 45,02 | 45,50 | 43,92 | 44,50 | -0,27% | 2.249,00 |
| 30.03.2022 | 47,40 | 47,40 | 44,50 | 44,62 | -5,47% | 2.356,00 |
| 29.03.2022 | 47,02 | 47,48 | 45,92 | 47,20 | 1,03% | 1.755,00 |
| 28.03.2022 | 45,42 | 46,72 | 43,38 | 46,72 | 1,79% | 5.798,00 |
| 25.03.2022 | 47,98 | 47,98 | 44,00 | 45,90 | -5,79% | 4.982,00 |
| 24.03.2022 | 47,02 | 48,72 | 46,90 | 48,72 | 3,70% | 8.542,00 |