15,600€
1,04%
Echtzeit-Aktienkurs JinkoSolar Holding Co. Ltd.
Bid:
Ask:
Aktienkurse zur JinkoSolar Holding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 15,12 | 15,82 | 14,93 | 15,69 | 1,62% | 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% | - |
| 30.03.2026 | 21,93 | 22,20 | 21,25 | 21,55 | -2,05% | 1.080,00 |
| 27.03.2026 | 22,18 | 22,73 | 22,00 | 22,00 | -1,57% | - |
| 26.03.2026 | 22,28 | 22,70 | 22,03 | 22,35 | -2,61% | 130,00 |
| 25.03.2026 | 22,03 | 23,00 | 21,90 | 22,95 | 3,73% | 200,00 |
| 24.03.2026 | 20,98 | 22,33 | 20,14 | 22,13 | 6,76% | 165,00 |
| 23.03.2026 | 20,28 | 21,00 | 19,95 | 20,73 | 2,60% | 600,00 |
| 20.03.2026 | 20,43 | 22,23 | 20,15 | 20,20 | 1,56% | 1.000,00 |
| 19.03.2026 | 21,08 | 21,68 | 19,86 | 19,89 | -7,70% | - |
| 18.03.2026 | 21,68 | 21,95 | 21,28 | 21,55 | -0,81% | 468,00 |
| 17.03.2026 | 22,28 | 22,50 | 21,60 | 21,73 | -1,14% | 633,00 |
| 16.03.2026 | 22,75 | 23,08 | 21,93 | 21,98 | -1,46% | 1.254,00 |
| 13.03.2026 | 22,35 | 22,93 | 21,98 | 22,30 | 0,11% | 94,00 |
| 12.03.2026 | 22,35 | 22,93 | 22,03 | 22,28 | -0,34% | 2.518,00 |
| 11.03.2026 | 21,88 | 22,83 | 21,78 | 22,35 | 2,05% | 471,00 |
| 10.03.2026 | 20,63 | 22,10 | 20,63 | 21,90 | 5,80% | 241,00 |
| 09.03.2026 | 20,35 | 20,78 | 19,41 | 20,70 | 1,22% | 1.118,00 |
| 06.03.2026 | 20,75 | 21,08 | 20,10 | 20,45 | -2,04% | 2.033,00 |
| 05.03.2026 | 20,78 | 21,08 | 20,53 | 20,88 | 1,58% | - |
| 04.03.2026 | 20,48 | 21,30 | 20,25 | 20,55 | -2,95% | 370,00 |
| 03.03.2026 | 22,13 | 22,13 | 20,75 | 21,18 | -3,31% | 40,00 |
| 02.03.2026 | 21,98 | 22,00 | 20,88 | 21,90 | 1,86% | 180,00 |
| 27.02.2026 | 22,73 | 22,88 | 21,03 | 21,50 | -3,48% | 1.141,00 |
| 26.02.2026 | 23,13 | 23,13 | 22,15 | 22,28 | -3,68% | - |
| 25.02.2026 | 23,33 | 23,33 | 23,13 | 23,13 | 0,76% | - |
| 24.02.2026 | 22,28 | 23,13 | 22,08 | 22,95 | 3,15% | 1.310,00 |
| 23.02.2026 | 22,45 | 22,45 | 22,10 | 22,25 | 0,11% | 12,00 |
| 20.02.2026 | 22,13 | 22,65 | 21,70 | 22,23 | 1,37% | 166,00 |
| 19.02.2026 | 23,05 | 23,05 | 21,70 | 21,93 | -3,20% | 870,00 |
| 18.02.2026 | 22,40 | 22,90 | 22,35 | 22,65 | 0,11% | 604,00 |
| 17.02.2026 | 22,60 | 22,75 | 22,45 | 22,63 | 0,22% | - |
| 16.02.2026 | 22,58 | 22,78 | 22,23 | 22,58 | 0,89% | 888,00 |
| 13.02.2026 | 23,30 | 23,30 | 22,13 | 22,38 | -4,48% | 183,00 |
| 12.02.2026 | 23,53 | 23,53 | 23,00 | 23,43 | 1,74% | 336,00 |
| 11.02.2026 | 24,50 | 24,68 | 22,63 | 23,03 | -6,69% | 2.430,00 |
| 10.02.2026 | 23,93 | 24,88 | 23,63 | 24,68 | 2,92% | 400,00 |
| 09.02.2026 | 23,48 | 24,58 | 22,93 | 23,98 | 1,05% | 1.216,00 |
| 06.02.2026 | 23,05 | 24,35 | 23,05 | 23,73 | 1,61% | 350,00 |
| 05.02.2026 | 23,38 | 23,90 | 21,43 | 23,35 | 1,97% | 1.066,00 |
| 04.02.2026 | 21,53 | 25,53 | 21,53 | 22,90 | 7,26% | 4.439,00 |
| 03.02.2026 | 21,55 | 23,08 | 20,85 | 21,35 | -1,50% | 893,00 |
| 02.02.2026 | 21,50 | 21,83 | 21,00 | 21,68 | 1,17% | 250,00 |
| 30.01.2026 | 21,65 | 21,70 | 21,15 | 21,43 | -0,23% | 948,00 |
| 29.01.2026 | 22,80 | 23,23 | 21,40 | 21,48 | -5,29% | 1.914,00 |
| 28.01.2026 | 23,18 | 23,60 | 22,50 | 22,68 | -3,72% | 983,00 |
| 27.01.2026 | 23,35 | 23,85 | 22,90 | 23,55 | -0,95% | 497,00 |
| 26.01.2026 | 23,50 | 24,20 | 22,50 | 23,78 | 0,85% | 2.031,00 |
| 23.01.2026 | 21,90 | 24,28 | 21,90 | 23,58 | 8,64% | 7.234,00 |
| 22.01.2026 | 21,60 | 22,00 | 21,38 | 21,70 | 3,70% | 2.130,00 |
| 21.01.2026 | 22,15 | 22,88 | 20,85 | 20,93 | -1,99% | 2.588,00 |
| 20.01.2026 | 24,88 | 25,23 | 21,23 | 21,35 | -14,60% | 8.206,00 |