21,350€
-0,23%
Echtzeit-Aktienkurs JinkoSolar Holding Co. Ltd.
Bid:
Ask:
Aktienkurse zur JinkoSolar Holding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 20,90 | 21,03 | 20,90 | 21,03 | -1,75% | - |
| 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 |
| 24.07.2025 | 20,48 | 21,23 | 20,20 | 20,45 | -0,85% | 200,00 |
| 23.07.2025 | 21,23 | 21,43 | 19,92 | 20,63 | -2,02% | 2.290,00 |
| 22.07.2025 | 20,02 | 21,45 | 19,89 | 21,05 | 5,20% | 5.360,00 |
| 21.07.2025 | 19,92 | 20,38 | 19,47 | 20,01 | 0,55% | 318,00 |
| 18.07.2025 | 19,98 | 19,99 | 19,71 | 19,90 | -0,33% | 120,00 |
| 17.07.2025 | 19,98 | 20,33 | 19,65 | 19,97 | -0,05% | 182,00 |
| 16.07.2025 | 20,73 | 21,08 | 19,82 | 19,98 | -3,39% | 1.130,00 |
| 15.07.2025 | 20,80 | 21,68 | 20,35 | 20,68 | -0,48% | 475,00 |
| 14.07.2025 | 20,73 | 21,13 | 0,00 | 20,78 | -0,48% | 163,00 |
| 11.07.2025 | 20,80 | 21,05 | 20,33 | 20,88 | 0,36% | 299,00 |
| 10.07.2025 | 20,48 | 21,23 | 20,20 | 20,80 | 1,34% | 2.078,00 |
| 09.07.2025 | 20,53 | 20,93 | 19,93 | 20,53 | 0,00% | 332,00 |
| 08.07.2025 | 20,06 | 21,25 | 20,06 | 20,53 | 0,98% | 5.623,00 |
| 07.07.2025 | 20,55 | 20,58 | 19,60 | 20,33 | 1,25% | 665,00 |
| 04.07.2025 | 20,35 | 20,65 | 19,90 | 20,08 | -2,55% | 1.836,00 |
| 03.07.2025 | 20,05 | 21,08 | 0,00 | 20,60 | 3,88% | 3.300,00 |
| 02.07.2025 | 17,52 | 20,45 | 17,51 | 19,83 | 8,48% | 1.628,00 |
| 01.07.2025 | 18,25 | 18,89 | 17,72 | 18,28 | 1,27% | - |
| 30.06.2025 | 18,41 | 18,70 | 17,79 | 18,05 | -1,58% | - |
| 27.06.2025 | 17,64 | 18,61 | 17,51 | 18,34 | 3,91% | - |
| 26.06.2025 | 17,33 | 18,10 | 17,31 | 17,65 | 0,74% | - |
| 25.06.2025 | 17,56 | 17,82 | 17,28 | 17,52 | -0,11% | - |
| 24.06.2025 | 17,64 | 17,93 | 17,35 | 17,54 | 0,29% | 3.500,00 |
| 23.06.2025 | 17,30 | 17,68 | 16,98 | 17,49 | 1,27% | - |
| 20.06.2025 | 17,30 | 17,67 | 17,19 | 17,27 | 0,82% | 150,00 |
| 19.06.2025 | 17,40 | 17,40 | 16,87 | 17,13 | -1,32% | 318,00 |
| 18.06.2025 | 16,57 | 17,92 | 16,36 | 17,36 | 4,14% | 811,00 |
| 17.06.2025 | 17,32 | 17,42 | 15,83 | 16,67 | -3,92% | 1.760,00 |
| 16.06.2025 | 16,86 | 17,60 | 16,78 | 17,35 | 2,85% | 2.560,00 |
| 13.06.2025 | 16,32 | 17,36 | 15,97 | 16,87 | 3,18% | - |
| 12.06.2025 | 16,77 | 16,77 | 16,06 | 16,35 | -2,62% | - |
| 11.06.2025 | 17,01 | 17,08 | 16,57 | 16,79 | -1,18% | - |
| 10.06.2025 | 17,00 | 17,09 | 16,52 | 16,99 | 1,49% | 1,00 |
| 09.06.2025 | 16,57 | 17,38 | 16,14 | 16,74 | 1,27% | 1.109,00 |
| 06.06.2025 | 16,03 | 16,78 | 16,02 | 16,53 | 1,85% | 584,00 |
| 05.06.2025 | 16,39 | 16,48 | 16,00 | 16,23 | -0,98% | 1.365,00 |
| 04.06.2025 | 16,44 | 16,54 | 16,07 | 16,39 | -0,43% | 293,00 |
| 03.06.2025 | 15,45 | 16,68 | 15,30 | 16,46 | 6,54% | 75,00 |
| 02.06.2025 | 15,97 | 15,97 | 15,37 | 15,45 | -3,50% | 653,00 |
| 30.05.2025 | 16,18 | 16,20 | 15,79 | 16,01 | -0,99% | 1.353,00 |
| 29.05.2025 | 16,30 | 16,66 | 15,99 | 16,17 | -0,92% | 1.010,00 |
| 28.05.2025 | 16,31 | 16,38 | 16,00 | 16,32 | 0,12% | 280,00 |
| 27.05.2025 | 16,22 | 16,32 | 15,87 | 16,30 | 0,49% | 35,00 |
| 26.05.2025 | 16,15 | 16,42 | 15,91 | 16,22 | 0,43% | 493,00 |
| 23.05.2025 | 16,41 | 16,50 | 15,85 | 16,15 | -1,52% | 570,00 |
| 22.05.2025 | 16,57 | 16,67 | 15,81 | 16,40 | -1,09% | 2.919,00 |
| 21.05.2025 | 16,95 | 17,07 | 16,32 | 16,58 | -2,18% | 3.087,00 |
| 20.05.2025 | 16,85 | 17,58 | 16,74 | 16,95 | 0,65% | 187,00 |
| 19.05.2025 | 17,41 | 17,41 | 16,37 | 16,84 | -3,33% | 428,00 |
| 16.05.2025 | 17,35 | 17,81 | 17,09 | 17,42 | 0,52% | 481,00 |