23,200€
2,43%
Echtzeit-Aktienkurs JinkoSolar Holding Co. Ltd.
Bid:
Ask:
Aktienkurse zur JinkoSolar Holding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 22,65 | 23,80 | 21,80 | 23,05 | 0,88% | 14.707,00 |
| 13.11.2025 | 23,85 | 24,60 | 22,65 | 22,85 | -3,38% | 30.380,00 |
| 12.11.2025 | 24,50 | 24,75 | 23,30 | 23,65 | -2,67% | 19.090,00 |
| 11.11.2025 | 25,85 | 25,85 | 23,95 | 24,30 | -4,89% | 28.950,00 |
| 10.11.2025 | 24,40 | 25,85 | 24,10 | 25,55 | 5,14% | 17.493,00 |
| 07.11.2025 | 24,65 | 25,00 | 23,10 | 24,30 | -2,80% | 32.754,00 |
| 06.11.2025 | 25,00 | 25,40 | 24,25 | 25,00 | 0,81% | 48.972,00 |
| 05.11.2025 | 21,60 | 25,15 | 21,60 | 24,80 | 15,89% | 103.955,00 |
| 04.11.2025 | 22,00 | 22,10 | 21,40 | 21,40 | -4,68% | 9.708,00 |
| 03.11.2025 | 21,55 | 22,50 | 21,55 | 22,45 | 2,28% | 39.536,00 |
| 31.10.2025 | 19,92 | 22,05 | 19,70 | 21,95 | 10,19% | 62.401,00 |
| 30.10.2025 | 20,70 | 20,75 | 19,72 | 19,92 | -4,00% | 10.867,00 |
| 29.10.2025 | 20,00 | 21,15 | 19,70 | 20,75 | 8,07% | 80.649,00 |
| 28.10.2025 | 18,84 | 19,94 | 18,56 | 19,20 | -0,10% | 17.044,00 |
| 27.10.2025 | 18,80 | 19,46 | 18,70 | 19,22 | 4,34% | 11.888,00 |
| 24.10.2025 | 18,50 | 18,90 | 18,24 | 18,42 | 1,10% | 15.271,00 |
| 23.10.2025 | 18,70 | 19,40 | 18,20 | 18,22 | -1,51% | 19.234,00 |
| 22.10.2025 | 19,52 | 19,70 | 18,02 | 18,50 | -5,23% | 48.781,00 |
| 21.10.2025 | 19,76 | 19,98 | 19,52 | 19,52 | -1,31% | 4.435,00 |
| 20.10.2025 | 19,86 | 20,30 | 19,52 | 19,78 | -1,10% | 4.962,00 |
| 17.10.2025 | 20,10 | 20,30 | 19,80 | 20,00 | -2,20% | 16.316,00 |
| 16.10.2025 | 20,15 | 20,85 | 20,15 | 20,45 | 0,74% | 11.408,00 |
| 15.10.2025 | 20,05 | 21,10 | 20,05 | 20,30 | -0,49% | 22.968,00 |
| 14.10.2025 | 20,30 | 20,55 | 19,36 | 20,40 | 1,24% | 21.160,00 |
| 13.10.2025 | 19,24 | 20,35 | 19,24 | 20,15 | 5,50% | 34.585,00 |
| 10.10.2025 | 21,50 | 21,55 | 18,52 | 19,10 | -9,91% | 51.674,00 |
| 09.10.2025 | 20,60 | 21,80 | 20,55 | 21,20 | 3,16% | 20.012,00 |
| 08.10.2025 | 20,75 | 21,20 | 20,50 | 20,55 | -0,96% | 15.944,00 |
| 07.10.2025 | 20,85 | 21,25 | 20,50 | 20,75 | -0,72% | 10.596,00 |
| 06.10.2025 | 21,00 | 21,35 | 20,85 | 20,90 | -1,18% | 8.522,00 |
| 03.10.2025 | 21,05 | 21,80 | 21,05 | 21,15 | -1,40% | 4.786,00 |
| 02.10.2025 | 21,35 | 22,00 | 21,25 | 21,45 | -0,69% | 19.421,00 |
| 01.10.2025 | 20,50 | 21,70 | 19,90 | 21,60 | 6,67% | 15.815,00 |
| 30.09.2025 | 20,40 | 20,85 | 19,82 | 20,25 | -0,74% | 12.864,00 |
| 29.09.2025 | 20,65 | 21,30 | 20,30 | 20,40 | -1,21% | 21.753,00 |
| 26.09.2025 | 21,95 | 21,95 | 20,60 | 20,65 | -4,18% | 14.677,00 |
| 25.09.2025 | 21,50 | 22,05 | 21,35 | 21,55 | -0,23% | 13.541,00 |
| 24.09.2025 | 20,55 | 22,05 | 20,45 | 21,60 | 5,88% | 23.213,00 |
| 23.09.2025 | 21,40 | 21,50 | 20,40 | 20,40 | -4,45% | 22.753,00 |
| 22.09.2025 | 21,30 | 21,55 | 20,65 | 21,35 | 0,23% | 6.879,00 |
| 19.09.2025 | 20,35 | 21,30 | 20,35 | 21,30 | 4,41% | 10.090,00 |
| 18.09.2025 | 21,60 | 21,60 | 20,40 | 20,40 | -4,90% | 10.106,00 |
| 17.09.2025 | 21,85 | 22,40 | 21,05 | 21,45 | -2,28% | 17.105,00 |
| 16.09.2025 | 22,70 | 22,85 | 21,85 | 21,95 | -3,73% | 9.513,00 |
| 15.09.2025 | 21,30 | 23,00 | 20,85 | 22,80 | 7,29% | 50.131,00 |
| 12.09.2025 | 20,35 | 21,55 | 20,10 | 21,25 | 2,91% | 20.676,00 |
| 11.09.2025 | 20,93 | 21,03 | 20,50 | 20,65 | 0,49% | 3.089,00 |
| 10.09.2025 | 20,50 | 20,90 | 20,35 | 20,55 | -4,31% | 1.707,00 |
| 08.09.2025 | 21,60 | 21,68 | 21,20 | 21,48 | -1,72% | 17.902,00 |
| 05.09.2025 | 20,85 | 22,00 | 20,85 | 21,85 | 5,56% | 58.492,00 |
| 04.09.2025 | 20,55 | 20,85 | 20,30 | 20,70 | 0,49% | 7.251,00 |
| 03.09.2025 | 20,15 | 20,80 | 20,05 | 20,60 | 1,48% | 17.047,00 |
| 02.09.2025 | 19,54 | 20,60 | 19,20 | 20,30 | 4,00% | 28.449,00 |
| 01.09.2025 | 19,98 | 19,98 | 19,52 | 19,52 | -1,61% | 2.257,00 |
| 29.08.2025 | 18,90 | 19,96 | 18,90 | 19,84 | 4,64% | 6.258,00 |
| 28.08.2025 | 19,40 | 19,66 | 18,90 | 18,96 | -0,84% | 4.433,00 |
| 27.08.2025 | 20,35 | 20,40 | 19,02 | 19,12 | -6,04% | 22.246,00 |
| 26.08.2025 | 20,20 | 20,75 | 19,98 | 20,35 | -0,25% | 10.434,00 |
| 25.08.2025 | 20,10 | 20,85 | 19,82 | 20,40 | 0,99% | 20.395,00 |
| 22.08.2025 | 19,48 | 20,30 | 19,32 | 20,20 | 3,70% | 21.375,00 |
| 21.08.2025 | 20,35 | 20,35 | 19,02 | 19,48 | -3,56% | 12.487,00 |
| 20.08.2025 | 19,70 | 20,25 | 19,60 | 20,20 | 1,51% | 15.126,00 |
| 19.08.2025 | 19,76 | 20,10 | 19,54 | 19,90 | -1,24% | 13.177,00 |
| 18.08.2025 | 19,50 | 20,30 | 19,50 | 20,15 | 0,25% | 7.702,00 |
| 15.08.2025 | 18,80 | 20,50 | 18,70 | 20,10 | 7,72% | 24.135,00 |
| 14.08.2025 | 18,84 | 18,98 | 18,22 | 18,66 | -1,69% | 7.149,00 |
| 13.08.2025 | 18,80 | 19,24 | 18,56 | 18,98 | 1,17% | 7.198,00 |
| 12.08.2025 | 18,72 | 19,50 | 18,58 | 18,76 | -0,32% | 8.373,00 |
| 11.08.2025 | 18,52 | 19,28 | 18,52 | 18,82 | -0,95% | 7.267,00 |
| 08.08.2025 | 18,76 | 19,26 | 18,26 | 19,00 | -2,06% | 14.851,00 |
| 07.08.2025 | 19,44 | 19,72 | 18,56 | 19,40 | 2,21% | 17.273,00 |
| 06.08.2025 | 18,58 | 19,14 | 18,44 | 18,98 | 0,00% | 7.258,00 |
| 05.08.2025 | 18,92 | 18,98 | 18,26 | 18,98 | 0,96% | 14.437,00 |
| 04.08.2025 | 18,42 | 18,98 | 18,42 | 18,80 | 1,62% | 3.361,00 |
| 01.08.2025 | 18,86 | 19,20 | 18,26 | 18,50 | -2,53% | 21.614,00 |
| 31.07.2025 | 19,02 | 19,38 | 18,82 | 18,98 | -0,42% | 8.452,00 |
| 30.07.2025 | 19,48 | 19,80 | 18,92 | 19,06 | -2,16% | 10.686,00 |
| 29.07.2025 | 19,70 | 20,15 | 19,22 | 19,48 | -2,84% | 15.863,00 |
| 28.07.2025 | 20,05 | 20,25 | 19,60 | 20,05 | 1,57% | 8.523,00 |
| 25.07.2025 | 20,50 | 20,65 | 19,42 | 19,74 | -3,47% | 14.115,00 |
| 24.07.2025 | 20,70 | 20,90 | 20,15 | 20,45 | 0,00% | 8.465,00 |
| 23.07.2025 | 21,00 | 21,35 | 20,30 | 20,45 | -2,62% | 8.569,00 |
| 22.07.2025 | 19,96 | 21,40 | 19,86 | 21,00 | 5,00% | 27.467,00 |
| 21.07.2025 | 19,80 | 20,15 | 19,42 | 20,00 | 1,01% | 17.995,00 |
| 18.07.2025 | 19,90 | 19,98 | 19,70 | 19,80 | -0,80% | 7.203,00 |
| 17.07.2025 | 19,78 | 20,35 | 19,68 | 19,96 | 0,20% | 8.342,00 |
| 16.07.2025 | 20,95 | 21,10 | 19,82 | 19,92 | -4,00% | 19.329,00 |
| 15.07.2025 | 20,55 | 21,55 | 20,45 | 20,75 | 0,24% | 18.845,00 |
| 14.07.2025 | 20,15 | 21,10 | 20,15 | 20,70 | -0,48% | 8.568,00 |
| 11.07.2025 | 21,00 | 21,00 | 20,45 | 20,80 | -1,19% | 8.815,00 |
| 10.07.2025 | 20,35 | 21,15 | 20,10 | 21,05 | 1,94% | 16.684,00 |
| 09.07.2025 | 20,65 | 20,85 | 19,96 | 20,65 | 1,23% | 12.518,00 |
| 08.07.2025 | 20,85 | 21,20 | 20,40 | 20,40 | 0,74% | 24.031,00 |
| 07.07.2025 | 20,05 | 20,55 | 19,72 | 20,25 | 1,25% | 18.685,00 |
| 04.07.2025 | 20,70 | 20,70 | 20,00 | 20,00 | -2,68% | 12.237,00 |
| 03.07.2025 | 20,05 | 21,00 | 19,38 | 20,55 | 3,27% | 34.766,00 |
| 02.07.2025 | 18,20 | 20,45 | 17,46 | 19,90 | 8,27% | 60.367,00 |
| 01.07.2025 | 18,28 | 18,84 | 17,80 | 18,38 | 0,55% | 21.336,00 |
| 30.06.2025 | 18,28 | 18,78 | 17,82 | 18,28 | -0,22% | 18.100,00 |
| 27.06.2025 | 17,80 | 18,66 | 17,50 | 18,32 | 3,39% | 19.725,00 |