WKN: | A0Q87R |
ISIN: | US47759T1007 |
Land: | China |
Branche: | Versorgung, Umwelt & Infrastruktur |
Sektor: | Energie |
Weshalb die Jinkosolar-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 21. September 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
19.09.2025 |
20,55 21,30 |
21,30 20,55 |
20,55 | 21,30 |
41.188 4,16% |
4,16% |
18.09.2025 |
21,10 20,45 |
21,40 20,45 |
20,45 | 20,45 |
30.440 -4,88% |
-4,88% |
17.09.2025 |
21,90 21,50 |
21,90 21,30 |
21,30 | 21,50 |
24.525 -3,15% |
-3,15% |
16.09.2025 |
22,45 22,20 |
22,60 22,20 |
22,20 | 22,20 |
34.264 -2,42% |
-2,42% |
15.09.2025 |
21,50 22,75 |
23,00 21,05 |
21,05 | 22,75 |
27.307 7,82% |
7,82% |
12.09.2025 |
20,05 21,10 |
21,35 20,05 |
20,05 | 21,10 |
8.816 3,94% |
3,94% |
11.09.2025 |
20,65 20,30 |
21,05 20,30 |
20,30 | 20,30 |
30.040 -0,49% |
-0,49% |
10.09.2025 |
20,50 20,40 |
20,55 20,35 |
20,35 | 20,40 |
22.057 -3,09% |
-3,09% |
09.09.2025 |
21,10 21,05 |
21,15 21,05 |
21,05 | 21,05 |
1.058 -0,94% |
-0,94% |
08.09.2025 |
21,55 21,25 |
21,55 21,25 |
21,25 | 21,25 |
43.869 -1,39% |
-1,39% |
05.09.2025 |
20,80 21,55 |
21,55 20,80 |
20,80 | 21,55 |
31.643 4,61% |
4,61% |
04.09.2025 |
20,35 20,60 |
20,75 20,35 |
20,35 | 20,60 |
4.690 0,24% |
0,24% |
03.09.2025 |
20,20 20,55 |
20,75 20,20 |
20,20 | 20,55 |
21.307 0,98% |
0,98% |
02.09.2025 |
19,42 20,35 |
20,40 19,34 |
19,34 | 20,35 |
57.343 4,25% |
4,25% |
01.09.2025 |
19,60 19,52 |
19,60 19,52 |
19,52 | 19,52 |
1.960 -0,71% |
-0,71% |
29.08.2025 |
18,78 19,66 |
19,66 18,78 |
18,78 | 19,66 |
0 3,69% |
3,69% |
28.08.2025 |
19,22 18,96 |
19,26 18,96 |
18,96 | 18,96 |
8.842 -5,44% |
-5,44% |
27.08.2025 |
20,25 20,05 |
20,40 20,05 |
20,05 | 20,05 |
13.539 -1,96% |
-1,96% |
26.08.2025 |
20,20 20,45 |
20,45 20,20 |
20,20 | 20,45 |
0 0,00% |
0,00% |
25.08.2025 |
19,82 20,45 |
20,60 19,82 |
19,82 | 20,45 |
13.533 2,87% |
2,87% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
23,65 19,96 |
27,00 19,06 |
19,06 | 19,96 | -15,60% |
Februar |
19,96 21,65 |
23,00 19,58 |
19,58 | 21,65 | 8,47% |
März |
21,65 17,40 |
21,70 17,40 |
17,40 | 17,40 | -19,63% |
April |
17,40 15,14 |
16,96 12,56 |
12,56 | 15,14 | -12,99% |
Mai |
15,14 15,92 |
17,72 15,14 |
15,14 | 15,92 | 5,15% |
Juni |
15,92 18,36 |
18,36 15,80 |
15,80 | 18,36 | 15,33% |
Juli |
18,36 19,20 |
21,05 18,22 |
18,22 | 19,20 | 4,58% |
August |
19,20 19,66 |
20,45 18,36 |
18,36 | 19,66 | 2,40% |
September |
19,66 21,30 |
22,75 19,52 |
19,52 | 21,30 | 8,34% |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
23,65 21,30 |
27,00 12,56 |
12,56 | 21,30 | -9,94% |
2024 |
34,00 23,65 |
34,00 15,50 |
15,50 | 23,65 | -30,44% |
2023 |
38,50 34,00 |
55,10 24,60 |
24,60 | 34,00 | -11,69% |
2022 |
37,96 38,50 |
73,70 34,60 |
34,60 | 38,50 | 1,42% |
2021 |
55,60 37,96 |
62,50 24,60 |
24,60 | 37,96 | -31,73% |
2020 |
20,00 55,60 |
69,80 10,84 |
10,84 | 55,60 | 178,00% |
2019 |
8,48 20,00 |
21,90 8,48 |
8,48 | 20,00 | 135,85% |
2018 |
20,65 8,48 |
20,70 6,31 |
6,31 | 8,48 | -58,93% |
2017 |
14,50 20,65 |
25,13 12,81 |
12,81 | 20,65 | 42,42% |
2016 |
25,44 14,50 |
25,44 12,02 |
12,02 | 14,50 | -43,01% |
2015 |
15,86 25,44 |
28,37 14,13 |
14,13 | 25,44 | 60,40% |
2014 |
21,69 15,86 |
27,19 14,37 |
14,37 | 15,86 | -26,88% |
2013 |
4,40 21,69 |
25,10 3,03 |
3,03 | 21,69 | 392,95% |
2012 |
3,86 4,40 |
7,29 1,64 |
1,64 | 4,40 | 14,08% |
2011 |
15,94 3,86 |
22,99 3,63 |
3,63 | 3,86 | -75,80% |
2010 |
7,25 15,94 |
27,06 6,76 |
6,76 | 15,94 | 119,86% |