21,175€
-4,72%
Echtzeit-Aktienkurs Jinkosolar Holdings CO
Bid:
Ask:
Aktienkurse zur Jinkosolar Holdings CO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 20,32 | 21,15 | 20,28 | 20,98 | 1,33% | 8.500,00 |
| 04.05.2026 | 20,33 | 21,25 | 19,97 | 20,70 | 4,44% | 3.696,00 |
| 30.04.2026 | 18,21 | 19,90 | 18,21 | 19,82 | 7,78% | 5.307,00 |
| 29.04.2026 | 19,18 | 19,40 | 17,83 | 18,39 | -3,21% | 6.690,00 |
| 28.04.2026 | 18,83 | 19,09 | 18,47 | 19,00 | 0,11% | 1.735,00 |
| 27.04.2026 | 19,58 | 19,96 | 18,62 | 18,98 | -1,56% | 5.309,00 |
| 24.04.2026 | 19,32 | 19,79 | 18,84 | 19,28 | -1,88% | 2.099,00 |
| 23.04.2026 | 19,23 | 19,73 | 18,95 | 19,65 | 1,50% | 4.109,00 |
| 22.04.2026 | 17,72 | 19,73 | 17,55 | 19,36 | 10,69% | 25.136,00 |
| 21.04.2026 | 18,23 | 18,54 | 17,34 | 17,49 | -4,43% | 8.581,00 |
| 20.04.2026 | 18,24 | 18,48 | 17,65 | 18,30 | 0,83% | 6.896,00 |
| 17.04.2026 | 18,17 | 18,68 | 17,97 | 18,15 | -0,27% | 11.165,00 |
| 16.04.2026 | 20,75 | 21,35 | 17,15 | 18,20 | -11,44% | 58.464,00 |
| 15.04.2026 | 20,30 | 21,23 | 20,23 | 20,55 | 0,49% | 9.397,00 |
| 14.04.2026 | 20,50 | 20,70 | 20,18 | 20,45 | 0,86% | 7.773,00 |
| 13.04.2026 | 19,52 | 20,70 | 19,51 | 20,28 | 3,60% | 10.119,00 |
| 10.04.2026 | 19,71 | 19,90 | 19,41 | 19,57 | -0,10% | 3.900,00 |
| 09.04.2026 | 20,55 | 20,73 | 19,40 | 19,59 | -3,26% | 11.047,00 |
| 08.04.2026 | 21,23 | 21,55 | 20,23 | 20,25 | -1,94% | 6.214,00 |
| 07.04.2026 | 20,85 | 21,20 | 19,72 | 20,65 | -4,07% | 16.549,00 |
| 02.04.2026 | 21,80 | 22,03 | 21,35 | 21,53 | -2,05% | 850,00 |
| 01.04.2026 | 22,10 | 22,28 | 21,80 | 21,98 | 0,23% | 609,00 |
| 31.03.2026 | 21,35 | 22,00 | 21,18 | 21,93 | 3,91% | 6.915,00 |
| 30.03.2026 | 21,98 | 22,18 | 20,98 | 21,10 | -3,87% | 1.881,00 |
| 27.03.2026 | 22,33 | 22,40 | 21,63 | 21,95 | -0,90% | 1.150,00 |
| 26.03.2026 | 22,68 | 22,70 | 22,03 | 22,15 | -2,74% | 5.927,00 |
| 25.03.2026 | 22,18 | 23,10 | 21,98 | 22,78 | 3,64% | 9.361,00 |
| 24.03.2026 | 20,85 | 22,38 | 20,63 | 21,98 | 6,03% | 20.066,00 |
| 23.03.2026 | 20,03 | 21,00 | 19,93 | 20,73 | 2,22% | 4.973,00 |
| 20.03.2026 | 21,23 | 21,85 | 20,07 | 20,28 | -0,98% | 3.947,00 |
| 19.03.2026 | 21,45 | 21,50 | 19,84 | 20,48 | -3,19% | 12.643,00 |
| 18.03.2026 | 21,85 | 21,93 | 20,83 | 21,15 | -2,65% | 3.728,00 |
| 17.03.2026 | 22,25 | 22,45 | 21,53 | 21,73 | -1,92% | 3.569,00 |
| 16.03.2026 | 22,53 | 23,10 | 21,90 | 22,15 | -1,12% | 5.135,00 |
| 13.03.2026 | 22,43 | 22,98 | 22,03 | 22,40 | 0,34% | 5.537,00 |
| 12.03.2026 | 22,55 | 22,68 | 22,10 | 22,33 | -0,11% | 9.001,00 |
| 11.03.2026 | 21,95 | 22,80 | 21,75 | 22,35 | 2,17% | 6.228,00 |
| 10.03.2026 | 21,28 | 22,20 | 21,10 | 21,88 | 5,93% | 5.316,00 |
| 09.03.2026 | 19,74 | 20,78 | 19,70 | 20,65 | 2,84% | 7.649,00 |
| 06.03.2026 | 20,58 | 20,73 | 19,99 | 20,08 | -2,29% | 2.258,00 |
| 05.03.2026 | 20,70 | 21,18 | 20,25 | 20,55 | -0,84% | 2.087,00 |
| 04.03.2026 | 20,38 | 20,98 | 20,28 | 20,73 | 1,59% | 8.373,00 |
| 03.03.2026 | 21,55 | 21,58 | 20,13 | 20,40 | -7,59% | 7.959,00 |
| 02.03.2026 | 21,30 | 22,13 | 21,08 | 22,08 | 3,15% | 8.096,00 |
| 27.02.2026 | 22,43 | 22,90 | 20,95 | 21,40 | -4,57% | 8.957,00 |
| 26.02.2026 | 22,65 | 22,88 | 22,08 | 22,43 | -2,61% | 1.691,00 |
| 25.02.2026 | 23,03 | 23,20 | 22,45 | 23,03 | -1,50% | 7.987,00 |
| 24.02.2026 | 22,23 | 23,48 | 21,95 | 23,38 | 5,06% | 2.619,00 |
| 23.02.2026 | 22,20 | 22,53 | 21,98 | 22,25 | -1,00% | 2.343,00 |
| 20.02.2026 | 22,20 | 22,60 | 21,93 | 22,48 | 1,01% | 3.329,00 |
| 19.02.2026 | 22,83 | 22,85 | 21,63 | 22,25 | -2,20% | 3.102,00 |
| 18.02.2026 | 22,60 | 22,90 | 22,23 | 22,75 | 1,90% | 5.301,00 |
| 17.02.2026 | 22,63 | 22,78 | 21,85 | 22,33 | -1,43% | 8.494,00 |
| 16.02.2026 | 22,55 | 22,80 | 22,38 | 22,65 | 1,46% | 2.919,00 |
| 13.02.2026 | 22,95 | 23,05 | 22,05 | 22,33 | -3,04% | 7.212,00 |
| 12.02.2026 | 23,18 | 23,68 | 22,78 | 23,03 | -2,23% | 1.162,00 |
| 11.02.2026 | 24,33 | 24,73 | 22,60 | 23,55 | -4,75% | 5.755,00 |
| 10.02.2026 | 23,78 | 24,93 | 23,53 | 24,73 | 2,59% | 2.842,00 |
| 09.02.2026 | 23,83 | 24,48 | 22,93 | 24,10 | 2,88% | 3.119,00 |
| 06.02.2026 | 23,90 | 24,10 | 22,43 | 23,43 | -0,32% | 3.974,00 |
| 05.02.2026 | 21,95 | 24,05 | 21,95 | 23,50 | 0,53% | 15.218,00 |
| 04.02.2026 | 24,03 | 25,85 | 22,68 | 23,38 | 8,97% | 21.057,00 |
| 03.02.2026 | 22,58 | 22,60 | 20,80 | 21,45 | -0,69% | 6.777,00 |
| 02.02.2026 | 21,50 | 21,80 | 20,80 | 21,60 | 0,00% | 3.380,00 |
| 30.01.2026 | 21,50 | 21,70 | 21,10 | 21,60 | 0,00% | 8.927,00 |
| 29.01.2026 | 22,78 | 23,15 | 21,18 | 21,60 | -5,47% | 7.250,00 |
| 28.01.2026 | 23,53 | 23,70 | 22,43 | 22,85 | -1,30% | 8.546,00 |
| 27.01.2026 | 23,43 | 23,70 | 22,98 | 23,15 | -0,96% | 4.288,00 |
| 26.01.2026 | 22,93 | 24,20 | 22,48 | 23,38 | -0,43% | 4.796,00 |
| 23.01.2026 | 22,93 | 24,30 | 22,73 | 23,48 | 8,55% | 16.752,00 |
| 22.01.2026 | 21,78 | 22,08 | 21,40 | 21,63 | 0,00% | 9.100,00 |
| 21.01.2026 | 22,18 | 22,78 | 20,75 | 21,63 | -1,82% | 17.820,00 |
| 20.01.2026 | 24,88 | 24,88 | 21,18 | 22,03 | -11,90% | 25.094,00 |
| 19.01.2026 | 25,10 | 25,35 | 24,65 | 25,00 | -1,77% | 3.476,00 |
| 16.01.2026 | 25,28 | 25,78 | 25,05 | 25,45 | 0,39% | 3.125,00 |
| 15.01.2026 | 25,63 | 26,30 | 25,20 | 25,35 | -0,20% | 3.704,00 |
| 14.01.2026 | 25,73 | 26,45 | 25,30 | 25,40 | -1,26% | 8.046,00 |
| 13.01.2026 | 25,03 | 26,18 | 24,80 | 25,73 | 2,80% | 4.047,00 |
| 12.01.2026 | 23,90 | 25,93 | 23,45 | 25,03 | 7,40% | 8.593,00 |
| 09.01.2026 | 23,05 | 23,78 | 22,83 | 23,30 | 1,30% | 3.046,00 |
| 08.01.2026 | 24,40 | 24,68 | 22,75 | 23,00 | -5,74% | 9.578,00 |
| 07.01.2026 | 23,95 | 24,78 | 23,60 | 24,40 | 1,35% | 3.752,00 |
| 06.01.2026 | 24,40 | 24,70 | 23,53 | 24,08 | -1,03% | 2.798,00 |
| 05.01.2026 | 23,65 | 24,50 | 22,98 | 24,33 | 1,78% | 5.231,00 |
| 02.01.2026 | 22,20 | 24,40 | 22,20 | 23,90 | 4,71% | 7.432,00 |
| 30.12.2025 | 22,83 | 23,30 | 22,73 | 22,83 | -0,11% | 6.829,00 |
| 29.12.2025 | 23,28 | 23,63 | 22,75 | 22,85 | -0,65% | 4.631,00 |
| 23.12.2025 | 23,93 | 23,93 | 22,63 | 23,00 | -3,87% | 2.637,00 |
| 22.12.2025 | 23,55 | 24,38 | 23,28 | 23,93 | 1,70% | 4.112,00 |
| 19.12.2025 | 23,15 | 23,85 | 22,95 | 23,53 | 1,40% | 11.327,00 |
| 18.12.2025 | 23,18 | 24,05 | 23,08 | 23,20 | 0,32% | 937,00 |
| 17.12.2025 | 23,13 | 24,38 | 22,58 | 23,13 | 0,33% | 1.717,00 |
| 16.12.2025 | 21,88 | 23,33 | 21,73 | 23,05 | 4,30% | 3.658,00 |
| 15.12.2025 | 21,88 | 22,33 | 21,70 | 22,10 | 1,14% | 1.428,00 |
| 12.12.2025 | 22,85 | 22,88 | 21,50 | 21,85 | -4,38% | 2.989,00 |
| 11.12.2025 | 22,23 | 22,85 | 21,63 | 22,85 | 1,44% | 4.758,00 |
| 10.12.2025 | 21,75 | 23,23 | 21,58 | 22,53 | 2,62% | 3.593,00 |
| 09.12.2025 | 21,40 | 22,18 | 20,98 | 21,95 | 2,57% | 6.569,00 |
| 08.12.2025 | 20,88 | 21,63 | 20,75 | 21,40 | 2,88% | 4.677,00 |
| 05.12.2025 | 21,35 | 21,53 | 20,78 | 20,80 | -2,23% | 1.848,00 |