22,600€
-0,55%
Echtzeit-Aktienkurs JinkoSolar Holding Co. Ltd.
Bid:
Ask:
Aktienkurse zur JinkoSolar Holding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 22,58 | 22,75 | 21,68 | 22,68 | -0,22% | 20,00 |
| 10.12.2025 | 21,93 | 23,18 | 21,35 | 22,73 | 5,70% | 4.544,00 |
| 09.12.2025 | 21,40 | 21,78 | 20,88 | 21,50 | 0,35% | 2.000,00 |
| 08.12.2025 | 20,90 | 21,63 | 20,78 | 21,43 | 1,78% | 5.110,00 |
| 05.12.2025 | 21,00 | 21,58 | 20,98 | 21,05 | 0,36% | 1.950,00 |
| 04.12.2025 | 20,80 | 21,40 | 20,68 | 20,98 | 1,33% | 1.348,00 |
| 03.12.2025 | 22,00 | 22,28 | 20,60 | 20,70 | -5,91% | 1.067,00 |
| 02.12.2025 | 22,23 | 22,53 | 21,55 | 22,00 | -2,33% | 483,00 |
| 01.12.2025 | 22,50 | 22,73 | 22,03 | 22,53 | 0,11% | 952,00 |
| 28.11.2025 | 22,18 | 22,68 | 22,03 | 22,50 | 1,24% | 758,00 |
| 27.11.2025 | 22,18 | 22,35 | 22,10 | 22,23 | 0,34% | 462,00 |
| 26.11.2025 | 22,05 | 22,53 | 21,80 | 22,15 | 1,26% | 2,00 |
| 25.11.2025 | 22,38 | 22,63 | 21,73 | 21,88 | -3,95% | 1.303,00 |
| 24.11.2025 | 21,83 | 23,08 | 21,83 | 22,78 | 2,47% | 765,00 |
| 21.11.2025 | 22,18 | 22,85 | 21,25 | 22,23 | 0,68% | 2.234,00 |
| 20.11.2025 | 23,88 | 24,28 | 21,98 | 22,08 | -4,02% | 1.168,00 |
| 19.11.2025 | 24,80 | 25,15 | 22,90 | 23,00 | -9,00% | 1.101,00 |
| 18.11.2025 | 26,33 | 26,93 | 24,28 | 25,28 | -4,08% | 1.773,00 |
| 17.11.2025 | 23,50 | 27,43 | 23,00 | 26,35 | 11,18% | 7.364,00 |
| 14.11.2025 | 22,68 | 23,88 | 21,83 | 23,70 | 3,72% | 133,00 |
| 13.11.2025 | 23,53 | 24,63 | 22,55 | 22,85 | -6,26% | 1.200,00 |
| 12.11.2025 | 24,20 | 24,65 | 24,03 | 24,38 | 0,31% | 61,00 |
| 11.11.2025 | 25,88 | 25,88 | 24,05 | 24,30 | -5,91% | 533,00 |
| 10.11.2025 | 24,53 | 25,88 | 24,28 | 25,83 | 8,28% | 1.143,00 |
| 07.11.2025 | 24,80 | 25,00 | 23,20 | 23,85 | -5,17% | 2.551,00 |
| 06.11.2025 | 25,00 | 25,65 | 24,45 | 25,15 | 0,60% | 2.757,00 |
| 05.11.2025 | 21,58 | 25,15 | 21,50 | 25,00 | 15,47% | 3.893,00 |
| 04.11.2025 | 22,15 | 22,15 | 21,50 | 21,65 | -3,35% | 1.001,00 |
| 03.11.2025 | 21,73 | 22,60 | 21,65 | 22,40 | 1,70% | 3.807,00 |
| 31.10.2025 | 20,13 | 22,13 | 19,88 | 22,03 | 9,96% | 2.658,00 |
| 30.10.2025 | 20,80 | 21,05 | 19,81 | 20,03 | -3,00% | 1.759,00 |
| 29.10.2025 | 19,32 | 21,20 | 19,24 | 20,65 | 7,55% | 2.784,00 |
| 28.10.2025 | 19,41 | 19,68 | 18,92 | 19,20 | -1,29% | 431,00 |
| 27.10.2025 | 18,52 | 19,52 | 18,52 | 19,45 | 5,08% | 2.075,00 |
| 24.10.2025 | 18,29 | 18,84 | 18,29 | 18,51 | 1,20% | 50,00 |
| 23.10.2025 | 18,66 | 19,24 | 18,16 | 18,29 | -1,72% | 988,00 |
| 22.10.2025 | 19,57 | 19,75 | 18,09 | 18,61 | -5,24% | 4.430,00 |
| 21.10.2025 | 19,93 | 20,27 | 19,60 | 19,64 | -1,60% | 2,00 |
| 20.10.2025 | 19,82 | 20,35 | 19,67 | 19,96 | 0,35% | 450,00 |
| 17.10.2025 | 20,50 | 20,50 | 19,72 | 19,89 | -2,14% | 1.833,00 |
| 16.10.2025 | 20,43 | 20,90 | 20,10 | 20,33 | 0,12% | 1,00 |
| 15.10.2025 | 20,53 | 20,53 | 20,11 | 20,30 | 0,25% | 695,00 |
| 14.10.2025 | 20,28 | 20,73 | 19,40 | 20,25 | 0,12% | 1.060,00 |
| 13.10.2025 | 19,00 | 20,43 | 19,00 | 20,23 | 7,75% | 2.432,00 |
| 10.10.2025 | 21,33 | 21,53 | 18,61 | 18,77 | -10,41% | 2.613,00 |
| 09.10.2025 | 20,73 | 21,05 | 20,65 | 20,95 | 0,60% | - |
| 08.10.2025 | 20,68 | 20,83 | 20,68 | 20,83 | 0,60% | - |
| 07.10.2025 | 20,95 | 21,28 | 20,65 | 20,70 | -2,24% | 1.135,00 |
| 06.10.2025 | 21,10 | 21,58 | 20,78 | 21,18 | 0,83% | 226,00 |
| 03.10.2025 | 21,55 | 21,73 | 20,90 | 21,00 | -2,10% | 44,00 |
| 02.10.2025 | 20,90 | 21,98 | 20,90 | 21,45 | 0,23% | 138,00 |
| 01.10.2025 | 20,43 | 21,53 | 20,13 | 21,40 | 7,38% | 359,00 |
| 30.09.2025 | 20,43 | 20,80 | 19,78 | 19,93 | -2,66% | 28,00 |
| 29.09.2025 | 20,60 | 21,08 | 20,43 | 20,48 | -1,80% | 310,00 |
| 26.09.2025 | 21,78 | 21,88 | 20,63 | 20,85 | -4,03% | 2.430,00 |
| 25.09.2025 | 21,70 | 22,08 | 21,28 | 21,73 | -0,34% | 496,00 |
| 24.09.2025 | 20,48 | 22,18 | 20,48 | 21,80 | 1,99% | 1.553,00 |
| 23.09.2025 | 21,33 | 21,58 | 20,58 | 21,38 | 0,00% | 1.510,00 |
| 22.09.2025 | 21,25 | 21,58 | 20,83 | 21,38 | 0,35% | 14,00 |
| 19.09.2025 | 20,43 | 21,43 | 20,43 | 21,30 | 3,40% | 140,00 |
| 18.09.2025 | 21,43 | 21,53 | 20,55 | 20,60 | -3,17% | 152,00 |
| 17.09.2025 | 22,05 | 22,58 | 21,20 | 21,28 | -3,95% | 1.446,00 |
| 16.09.2025 | 22,45 | 22,88 | 21,93 | 22,15 | -1,99% | 1.024,00 |
| 15.09.2025 | 21,33 | 23,20 | 20,98 | 22,60 | 5,73% | 1.343,00 |
| 12.09.2025 | 20,43 | 21,58 | 20,20 | 21,38 | 2,15% | 456,00 |
| 11.09.2025 | 20,75 | 21,38 | 20,48 | 20,93 | 1,45% | - |
| 10.09.2025 | 20,63 | 20,90 | 19,87 | 20,63 | -2,60% | 150,00 |
| 09.09.2025 | 21,15 | 21,33 | 21,05 | 21,18 | -1,85% | 637,00 |
| 08.09.2025 | 21,73 | 22,13 | 21,20 | 21,58 | -0,80% | 2.288,00 |
| 05.09.2025 | 20,78 | 22,08 | 20,63 | 21,75 | 4,69% | 944,00 |
| 04.09.2025 | 20,68 | 20,90 | 20,40 | 20,78 | 0,48% | 420,00 |
| 03.09.2025 | 20,43 | 20,85 | 20,07 | 20,68 | 1,35% | 1.894,00 |
| 02.09.2025 | 19,67 | 20,65 | 19,13 | 20,40 | 3,66% | 1.084,00 |
| 01.09.2025 | 19,48 | 19,86 | 19,47 | 19,68 | -0,30% | 43,00 |
| 29.08.2025 | 19,02 | 19,99 | 18,86 | 19,74 | 3,79% | 2.700,00 |
| 28.08.2025 | 19,31 | 19,76 | 18,89 | 19,02 | -1,50% | 998,00 |
| 27.08.2025 | 20,43 | 20,43 | 19,07 | 19,31 | -4,99% | 360,00 |
| 26.08.2025 | 20,43 | 20,78 | 20,05 | 20,33 | -0,49% | 3.000,00 |
| 25.08.2025 | 20,12 | 20,85 | 19,90 | 20,43 | 1,74% | 252,00 |
| 22.08.2025 | 19,36 | 20,30 | 19,36 | 20,08 | 3,27% | 715,00 |
| 21.08.2025 | 19,91 | 20,20 | 19,09 | 19,44 | -3,64% | 568,00 |
| 20.08.2025 | 20,03 | 20,28 | 19,50 | 20,18 | 1,64% | 33,00 |
| 19.08.2025 | 19,86 | 20,13 | 19,61 | 19,85 | -0,30% | - |
| 18.08.2025 | 19,87 | 20,38 | 19,55 | 19,91 | 0,96% | 550,00 |
| 15.08.2025 | 18,64 | 20,43 | 18,58 | 19,72 | 5,74% | 159,00 |
| 14.08.2025 | 18,80 | 18,89 | 18,19 | 18,65 | -0,85% | 601,00 |
| 13.08.2025 | 18,83 | 19,12 | 18,56 | 18,81 | -0,11% | 800,00 |
| 12.08.2025 | 18,89 | 19,35 | 18,63 | 18,83 | -0,74% | 150,00 |
| 11.08.2025 | 18,90 | 19,41 | 18,59 | 18,97 | 0,05% | 350,00 |
| 08.08.2025 | 19,05 | 19,26 | 18,44 | 18,96 | -0,32% | 538,00 |
| 07.08.2025 | 19,11 | 19,63 | 18,77 | 19,02 | -0,42% | 55,00 |
| 06.08.2025 | 18,77 | 19,22 | 18,46 | 19,10 | 1,81% | 1.127,00 |
| 05.08.2025 | 18,58 | 18,91 | 18,30 | 18,76 | 1,52% | 855,00 |
| 04.08.2025 | 18,58 | 19,01 | 18,47 | 18,48 | -0,75% | 90,00 |
| 01.08.2025 | 18,99 | 19,10 | 18,29 | 18,62 | -3,32% | 10.195,00 |
| 31.07.2025 | 19,37 | 19,48 | 18,91 | 19,26 | -0,67% | 261,00 |
| 30.07.2025 | 19,42 | 19,67 | 18,92 | 19,39 | -0,41% | 270,00 |
| 29.07.2025 | 20,00 | 20,25 | 19,30 | 19,47 | -2,65% | 375,00 |
| 28.07.2025 | 19,85 | 20,20 | 19,69 | 20,00 | 0,96% | 395,00 |
| 25.07.2025 | 20,43 | 20,50 | 19,49 | 19,81 | -3,13% | 3.251,00 |