13,480€
-6,52%
Echtzeit-Aktienkurs JinkoSolar Holding Co. Ltd.
Bid:
Ask:
Aktienkurse zur JinkoSolar Holding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 14,27 | 14,78 | 13,64 | 13,68 | -5,13% | 517,00 |
| 19.08.2026 | 14,19 | 14,56 | 14,08 | 14,42 | 1,26% | 57,00 |
| 18.08.2026 | 14,19 | 14,36 | 14,11 | 14,24 | -0,63% | - |
| 17.08.2026 | 14,23 | 14,64 | 14,06 | 14,33 | -0,14% | 700,00 |
| 14.08.2026 | 14,19 | 14,53 | 14,10 | 14,35 | 2,06% | 44,00 |
| 13.08.2026 | 14,47 | 14,48 | 14,01 | 14,06 | -1,68% | - |
| 12.08.2026 | 14,59 | 14,60 | 14,22 | 14,30 | -1,31% | 518,00 |
| 11.08.2026 | 14,66 | 14,86 | 14,36 | 14,49 | -0,82% | - |
| 10.08.2026 | 14,72 | 14,81 | 14,39 | 14,61 | -0,34% | 227,00 |
| 07.08.2026 | 14,04 | 14,85 | 13,63 | 14,66 | 3,82% | 120,00 |
| 06.08.2026 | 13,71 | 14,29 | 13,46 | 14,12 | 4,36% | 31,00 |
| 05.08.2026 | 14,04 | 14,04 | 13,35 | 13,53 | -2,17% | 381,00 |
| 04.08.2026 | 13,71 | 13,97 | 13,37 | 13,83 | 1,39% | 167,00 |
| 03.08.2026 | 13,16 | 14,14 | 13,13 | 13,64 | 5,00% | 1.705,00 |
| 31.07.2026 | 12,85 | 13,31 | 12,82 | 12,99 | 1,96% | 100,00 |
| 30.07.2026 | 12,78 | 13,15 | 12,64 | 12,74 | -0,39% | 1.598,00 |
| 29.07.2026 | 13,26 | 13,38 | 12,77 | 12,79 | -2,74% | 1.554,00 |
| 28.07.2026 | 13,47 | 13,65 | 12,95 | 13,15 | -0,83% | 1.898,00 |
| 27.07.2026 | 13,05 | 13,62 | 13,00 | 13,26 | 1,30% | 5.257,00 |
| 24.07.2026 | 13,88 | 14,31 | 13,02 | 13,09 | -6,16% | 379,00 |
| 23.07.2026 | 14,21 | 14,46 | 13,86 | 13,95 | -3,93% | 165,00 |
| 22.07.2026 | 14,32 | 15,04 | 14,29 | 14,52 | 0,97% | 136,00 |
| 21.07.2026 | 14,76 | 15,18 | 14,27 | 14,38 | -2,71% | 464,00 |
| 20.07.2026 | 14,42 | 14,82 | 14,08 | 14,78 | 2,07% | 561,00 |
| 17.07.2026 | 13,99 | 14,51 | 13,73 | 14,48 | 5,16% | 1.326,00 |
| 16.07.2026 | 13,97 | 14,14 | 13,70 | 13,77 | -1,15% | 50,00 |
| 15.07.2026 | 13,64 | 14,26 | 13,51 | 13,93 | 1,98% | 7.150,00 |
| 14.07.2026 | 13,47 | 13,90 | 13,40 | 13,66 | 0,74% | 700,00 |
| 13.07.2026 | 13,81 | 13,89 | 13,24 | 13,56 | -2,45% | 1.153,00 |
| 10.07.2026 | 13,63 | 14,19 | 13,44 | 13,90 | 2,51% | 250,00 |
| 09.07.2026 | 13,35 | 13,94 | 13,30 | 13,56 | 2,26% | 7,00 |
| 08.07.2026 | 13,87 | 13,99 | 13,16 | 13,26 | -4,12% | 450,00 |
| 07.07.2026 | 13,89 | 14,33 | 13,65 | 13,83 | -3,08% | 121,00 |
| 06.07.2026 | 14,26 | 14,48 | 13,95 | 14,27 | -0,42% | 650,00 |
| 03.07.2026 | 13,88 | 14,33 | 13,88 | 14,33 | 4,07% | 1.177,00 |
| 02.07.2026 | 14,19 | 14,75 | 13,77 | 13,77 | -4,11% | 3.481,00 |
| 01.07.2026 | 14,76 | 14,90 | 14,29 | 14,36 | -1,91% | 1.216,00 |
| 30.06.2026 | 13,97 | 14,95 | 13,85 | 14,64 | 6,16% | 858,00 |
| 29.06.2026 | 14,36 | 14,64 | 13,46 | 13,79 | -4,37% | 686,00 |
| 26.06.2026 | 15,11 | 15,36 | 14,30 | 14,42 | -4,63% | 232,00 |
| 25.06.2026 | 15,55 | 15,55 | 14,83 | 15,12 | -0,59% | 1.180,00 |
| 24.06.2026 | 15,28 | 15,81 | 15,11 | 15,21 | -0,07% | 495,00 |
| 23.06.2026 | 15,98 | 15,98 | 15,08 | 15,22 | -4,04% | 598,00 |
| 22.06.2026 | 16,80 | 16,80 | 15,69 | 15,86 | -8,69% | 1.457,00 |
| 19.06.2026 | 16,96 | 17,43 | 16,87 | 17,37 | 3,39% | 2.000,00 |
| 18.06.2026 | 16,74 | 17,33 | 16,51 | 16,80 | -1,70% | 77,00 |
| 17.06.2026 | 17,01 | 17,11 | 16,87 | 17,09 | 0,77% | 1.400,00 |
| 16.06.2026 | 17,08 | 17,36 | 16,85 | 16,96 | -2,02% | - |
| 15.06.2026 | 16,95 | 17,54 | 16,91 | 17,31 | 2,12% | - |
| 12.06.2026 | 15,87 | 17,37 | 15,87 | 16,95 | 7,28% | 4.396,00 |
| 11.06.2026 | 15,12 | 15,98 | 14,93 | 15,80 | 2,33% | 3.826,00 |
| 10.06.2026 | 15,89 | 16,48 | 15,06 | 15,44 | -2,59% | 1.760,00 |
| 09.06.2026 | 16,93 | 17,57 | 15,56 | 15,85 | -6,54% | 1.815,00 |
| 08.06.2026 | 17,64 | 18,34 | 16,96 | 16,96 | -2,36% | 1.891,00 |
| 05.06.2026 | 18,96 | 18,96 | 17,37 | 17,37 | -9,06% | 3.511,00 |
| 04.06.2026 | 18,99 | 19,13 | 18,54 | 19,10 | -1,70% | 1.242,00 |
| 03.06.2026 | 19,30 | 20,08 | 18,78 | 19,43 | -0,97% | 56,00 |
| 02.06.2026 | 18,83 | 19,62 | 18,76 | 19,62 | 3,37% | 480,00 |
| 01.06.2026 | 19,96 | 19,97 | 18,77 | 18,98 | -2,92% | 500,00 |
| 29.05.2026 | 19,30 | 20,18 | 19,29 | 19,55 | -0,05% | 604,00 |
| 28.05.2026 | 19,56 | 19,77 | 19,22 | 19,56 | 1,14% | 331,00 |
| 27.05.2026 | 19,88 | 20,09 | 19,24 | 19,34 | -3,57% | 2.675,00 |
| 26.05.2026 | 19,66 | 20,48 | 19,46 | 20,06 | 3,38% | 59,00 |
| 25.05.2026 | 19,65 | 20,01 | 19,40 | 19,40 | -0,41% | 425,00 |
| 22.05.2026 | 19,43 | 19,67 | 18,33 | 19,48 | -1,07% | 2.136,00 |
| 21.05.2026 | 19,53 | 20,28 | 19,43 | 19,69 | 0,82% | 200,00 |
| 20.05.2026 | 19,22 | 20,10 | 19,16 | 19,53 | 0,10% | 290,00 |
| 19.05.2026 | 20,38 | 20,78 | 19,18 | 19,51 | -6,20% | 10.447,00 |
| 18.05.2026 | 21,15 | 21,15 | 20,43 | 20,80 | -1,19% | 200,00 |
| 15.05.2026 | 21,40 | 21,40 | 20,65 | 21,05 | -0,24% | 532,00 |
| 14.05.2026 | 22,18 | 22,45 | 20,48 | 21,10 | -4,09% | 1.070,00 |
| 13.05.2026 | 21,15 | 22,78 | 21,13 | 22,00 | 3,65% | 360,00 |
| 12.05.2026 | 22,10 | 22,40 | 20,80 | 21,23 | -0,24% | 487,00 |
| 11.05.2026 | 20,88 | 21,55 | 20,55 | 21,28 | 1,67% | 49,00 |
| 08.05.2026 | 19,68 | 21,45 | 19,63 | 20,93 | 5,84% | 9.091,00 |
| 07.05.2026 | 20,28 | 20,55 | 19,77 | 19,77 | -3,91% | - |
| 06.05.2026 | 20,70 | 21,13 | 20,33 | 20,58 | -0,12% | 315,00 |
| 05.05.2026 | 20,65 | 20,65 | 20,29 | 20,60 | -0,96% | - |
| 04.05.2026 | 20,32 | 21,25 | 20,10 | 20,80 | 5,16% | 100,00 |
| 30.04.2026 | 18,39 | 19,84 | 18,25 | 19,78 | 9,65% | 14.897,00 |
| 29.04.2026 | 19,11 | 19,33 | 17,96 | 18,04 | -4,75% | 2.350,00 |
| 28.04.2026 | 18,86 | 19,25 | 18,47 | 18,94 | -0,26% | 142,00 |
| 27.04.2026 | 19,23 | 19,80 | 18,51 | 18,99 | 0,48% | 1,00 |
| 24.04.2026 | 19,47 | 19,78 | 18,84 | 18,90 | -3,52% | 300,00 |
| 23.04.2026 | 19,48 | 19,70 | 18,96 | 19,59 | 0,88% | 4.500,00 |
| 22.04.2026 | 17,58 | 19,67 | 17,58 | 19,42 | 10,84% | 1.788,00 |
| 21.04.2026 | 18,39 | 18,57 | 17,47 | 17,52 | -4,78% | 3.000,00 |
| 20.04.2026 | 18,43 | 18,47 | 17,65 | 18,40 | 1,27% | 3.825,00 |
| 17.04.2026 | 18,10 | 18,67 | 18,00 | 18,17 | 0,22% | 13.014,00 |
| 16.04.2026 | 20,55 | 21,35 | 17,15 | 18,13 | -12,63% | 5.710,00 |
| 15.04.2026 | 20,48 | 21,18 | 20,12 | 20,75 | 1,72% | 110,00 |
| 14.04.2026 | 20,08 | 20,83 | 20,07 | 20,40 | 1,37% | 25,00 |
| 13.04.2026 | 19,48 | 20,68 | 19,48 | 20,13 | 3,15% | - |
| 10.04.2026 | 19,60 | 19,98 | 19,41 | 19,51 | -0,26% | 50,00 |
| 09.04.2026 | 20,40 | 21,23 | 19,51 | 19,56 | -4,93% | 1.748,00 |
| 08.04.2026 | 21,10 | 21,53 | 20,58 | 20,58 | 3,65% | 1.580,00 |
| 07.04.2026 | 20,95 | 21,18 | 19,74 | 19,85 | -8,94% | 1.020,00 |
| 02.04.2026 | 21,95 | 22,05 | 21,28 | 21,80 | -0,34% | 102,00 |
| 01.04.2026 | 21,78 | 22,48 | 21,73 | 21,88 | 2,58% | 250,00 |
| 31.03.2026 | 21,33 | 21,45 | 21,23 | 21,33 | -1,04% | - |