8,465€
3,74%
Echtzeit-Aktienkurs Jinkosolar Holdings CO
Bid:
Ask:
Aktienkurse zur Jinkosolar Holdings CO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 8,20 | 8,73 | 8,11 | 8,48 | 3,92% | 5.169,00 |
| 28.09.2026 | 8,58 | 8,79 | 8,11 | 8,16 | -3,72% | 5.833,00 |
| 25.09.2026 | 8,57 | 8,74 | 8,32 | 8,48 | 0,00% | 10.351,00 |
| 24.09.2026 | 8,84 | 9,00 | 8,29 | 8,48 | -3,14% | 12.263,00 |
| 23.09.2026 | 9,16 | 9,18 | 8,71 | 8,75 | -4,32% | 3.580,00 |
| 22.09.2026 | 9,18 | 9,33 | 9,00 | 9,15 | -0,81% | 3.638,00 |
| 21.09.2026 | 8,88 | 9,40 | 8,88 | 9,22 | 1,60% | 8.402,00 |
| 18.09.2026 | 9,39 | 9,63 | 8,97 | 9,08 | -2,94% | 5.563,00 |
| 17.09.2026 | 9,01 | 9,61 | 8,62 | 9,35 | 4,53% | 9.089,00 |
| 16.09.2026 | 9,35 | 9,44 | 8,71 | 8,95 | -3,51% | 13.691,00 |
| 15.09.2026 | 9,93 | 9,97 | 9,17 | 9,27 | -5,79% | 8.562,00 |
| 14.09.2026 | 10,02 | 10,12 | 9,81 | 9,84 | -0,56% | 6.293,00 |
| 11.09.2026 | 10,19 | 10,56 | 9,86 | 9,90 | -1,93% | 5.156,00 |
| 10.09.2026 | 10,48 | 10,71 | 9,93 | 10,09 | -3,72% | 4.287,00 |
| 09.09.2026 | 10,69 | 11,28 | 10,12 | 10,48 | -2,42% | 6.998,00 |
| 08.09.2026 | 10,26 | 10,95 | 10,22 | 10,74 | 2,48% | 2.576,00 |
| 07.09.2026 | 10,30 | 10,70 | 10,20 | 10,48 | 1,16% | 5.271,00 |
| 04.09.2026 | 10,58 | 10,68 | 10,30 | 10,36 | -1,33% | 9.102,00 |
| 03.09.2026 | 10,61 | 10,82 | 10,35 | 10,50 | -2,87% | 7.447,00 |
| 02.09.2026 | 10,81 | 11,03 | 10,46 | 10,81 | 0,65% | 9.011,00 |
| 01.09.2026 | 11,05 | 11,14 | 10,60 | 10,74 | -1,01% | 8.395,00 |
| 31.08.2026 | 11,84 | 11,88 | 10,82 | 10,85 | -7,42% | 17.062,00 |
| 28.08.2026 | 11,82 | 11,82 | 11,34 | 11,72 | 1,12% | 12.990,00 |
| 27.08.2026 | 11,92 | 11,98 | 11,20 | 11,59 | -1,19% | 9.780,00 |
| 26.08.2026 | 13,47 | 13,55 | 11,23 | 11,73 | -12,00% | 30.390,00 |
| 25.08.2026 | 13,78 | 13,86 | 13,16 | 13,33 | -4,03% | 5.898,00 |
| 24.08.2026 | 13,79 | 14,05 | 13,57 | 13,89 | 1,54% | 5.680,00 |
| 21.08.2026 | 13,58 | 14,08 | 13,47 | 13,68 | 0,74% | 2.536,00 |
| 20.08.2026 | 14,35 | 14,36 | 13,44 | 13,58 | -6,28% | 4.365,00 |
| 19.08.2026 | 14,14 | 14,56 | 14,11 | 14,49 | -30,92% | 3.889,00 |
| 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 |