20,125€
-1,35%
Echtzeit-Aktienkurs JinkoSolar Holding Co. Ltd.
Bid:
Ask:
Aktienkurse zur JinkoSolar Holding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 20,55 | 20,55 | 20,20 | 20,30 | -0,49% | 3.548,00 |
| 05.03.2026 | 20,55 | 20,55 | 20,30 | 20,40 | -1,92% | 2.500,00 |
| 04.03.2026 | 20,30 | 20,80 | 20,30 | 20,80 | 1,96% | 919,00 |
| 03.03.2026 | 21,35 | 21,35 | 20,40 | 20,40 | -4,67% | 1.628,00 |
| 02.03.2026 | 21,25 | 21,50 | 21,25 | 21,40 | 1,90% | 1.197,00 |
| 27.02.2026 | 22,30 | 22,35 | 21,00 | 21,00 | -5,83% | 1.685,00 |
| 26.02.2026 | 22,45 | 22,55 | 22,30 | 22,30 | -1,98% | 150,00 |
| 25.02.2026 | 22,80 | 22,80 | 22,45 | 22,75 | 2,02% | 273,00 |
| 24.02.2026 | 22,10 | 22,30 | 22,10 | 22,30 | 1,13% | 750,00 |
| 23.02.2026 | 22,15 | 22,30 | 22,05 | 22,05 | 0,68% | 474,00 |
| 20.02.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,46% | 100,00 |
| 19.02.2026 | 22,55 | 22,55 | 21,80 | 21,80 | -2,46% | 240,00 |
| 18.02.2026 | 22,40 | 22,75 | 22,30 | 22,35 | 1,13% | 504,00 |
| 17.02.2026 | 22,40 | 22,65 | 22,10 | 22,10 | -1,56% | 949,00 |
| 16.02.2026 | 22,35 | 22,70 | 22,35 | 22,45 | 0,45% | 750,00 |
| 13.02.2026 | 22,90 | 22,90 | 22,35 | 22,35 | -3,46% | 25,00 |
| 12.02.2026 | 23,15 | 23,15 | 23,15 | 23,15 | -3,54% | 190,00 |
| 11.02.2026 | 24,25 | 24,25 | 24,00 | 24,00 | -1,64% | 45,00 |
| 10.02.2026 | 23,50 | 24,40 | 23,50 | 24,40 | 1,46% | 2.750,00 |
| 09.02.2026 | 23,55 | 24,05 | 23,55 | 24,05 | 5,25% | 280,00 |
| 06.02.2026 | 23,55 | 23,90 | 22,85 | 22,85 | -2,56% | 2.128,00 |
| 05.02.2026 | 22,25 | 23,50 | 22,25 | 23,45 | 2,63% | 676,00 |
| 04.02.2026 | 23,85 | 25,45 | 22,70 | 22,85 | 5,06% | 12.822,00 |
| 03.02.2026 | 22,35 | 22,35 | 21,75 | 21,75 | 1,16% | 965,00 |
| 02.02.2026 | 20,85 | 21,50 | 20,80 | 21,50 | 0,70% | 1.567,00 |
| 30.01.2026 | 21,35 | 21,35 | 21,35 | 21,35 | 0,00% | 30,00 |
| 29.01.2026 | 22,70 | 22,70 | 21,35 | 21,35 | -5,95% | 2.265,00 |
| 28.01.2026 | 23,50 | 23,50 | 22,70 | 22,70 | -2,99% | 593,00 |
| 27.01.2026 | 23,05 | 23,55 | 23,05 | 23,40 | -0,43% | 683,00 |
| 26.01.2026 | 23,25 | 23,50 | 22,85 | 23,50 | -0,84% | 3.051,00 |
| 23.01.2026 | 22,80 | 23,70 | 22,80 | 23,70 | 10,75% | 2.717,00 |
| 22.01.2026 | 21,80 | 21,80 | 21,35 | 21,40 | -0,47% | 4.946,00 |
| 21.01.2026 | 22,40 | 22,65 | 20,95 | 21,50 | 0,70% | 5.028,00 |
| 20.01.2026 | 24,25 | 24,35 | 21,35 | 21,35 | -13,91% | 11.642,00 |
| 19.01.2026 | 25,00 | 25,00 | 24,80 | 24,80 | -3,50% | 393,00 |
| 16.01.2026 | 25,30 | 25,85 | 25,30 | 25,70 | 1,58% | 1.563,00 |
| 15.01.2026 | 25,60 | 26,45 | 25,30 | 25,30 | -0,59% | 2.407,00 |
| 14.01.2026 | 25,20 | 26,40 | 25,05 | 25,45 | -1,93% | 4.224,00 |
| 13.01.2026 | 24,85 | 26,00 | 24,85 | 25,95 | 0,58% | 1.620,00 |
| 12.01.2026 | 23,85 | 25,80 | 23,70 | 25,80 | 11,45% | 2.853,00 |
| 09.01.2026 | 22,80 | 23,20 | 22,80 | 23,15 | 0,43% | 1.140,00 |
| 08.01.2026 | 24,40 | 24,40 | 23,05 | 23,05 | -5,92% | 2.605,00 |
| 07.01.2026 | 23,75 | 24,50 | 23,75 | 24,50 | -0,20% | 740,00 |
| 06.01.2026 | 24,00 | 24,55 | 24,00 | 24,55 | 1,45% | 445,00 |
| 05.01.2026 | 23,75 | 24,20 | 23,30 | 24,20 | 1,04% | 245,00 |
| 02.01.2026 | 22,30 | 24,10 | 22,30 | 23,95 | 5,51% | 2.398,00 |
| 30.12.2025 | 22,80 | 22,85 | 22,70 | 22,70 | -0,44% | 89,00 |
| 29.12.2025 | 23,25 | 23,25 | 22,80 | 22,80 | 0,00% | 833,00 |
| 23.12.2025 | 23,00 | 23,95 | 22,70 | 22,80 | -5,20% | 2.835,00 |
| 22.12.2025 | 23,15 | 24,05 | 23,15 | 24,05 | 1,48% | 4.804,00 |
| 19.12.2025 | 23,00 | 23,70 | 22,90 | 23,70 | 0,42% | 1.802,00 |
| 18.12.2025 | 23,15 | 23,90 | 23,15 | 23,60 | 0,43% | 400,00 |
| 17.12.2025 | 23,00 | 24,20 | 22,65 | 23,50 | 2,84% | 3.740,00 |
| 16.12.2025 | 21,80 | 23,00 | 21,75 | 22,85 | 4,82% | 1.073,00 |
| 15.12.2025 | 21,70 | 22,00 | 21,70 | 21,80 | -2,90% | 1.620,00 |
| 12.12.2025 | 22,70 | 22,70 | 22,45 | 22,45 | -1,32% | 330,00 |
| 11.12.2025 | 22,10 | 22,75 | 22,10 | 22,75 | -0,87% | 932,00 |
| 10.12.2025 | 21,70 | 22,95 | 21,60 | 22,95 | 8,77% | 2.161,00 |
| 09.12.2025 | 21,10 | 21,20 | 21,10 | 21,10 | 0,48% | 88,00 |
| 08.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | 100,00 |
| 05.12.2025 | 21,00 | 21,15 | 20,90 | 20,90 | 0,48% | 1.389,00 |
| 04.12.2025 | 20,75 | 21,20 | 20,70 | 20,80 | -0,95% | 1.390,00 |
| 03.12.2025 | 21,80 | 21,90 | 21,00 | 21,00 | -3,00% | 997,00 |
| 02.12.2025 | 22,10 | 22,25 | 21,65 | 21,65 | -3,35% | 1.031,00 |
| 01.12.2025 | 22,05 | 22,40 | 22,05 | 22,40 | -1,10% | 500,00 |
| 28.11.2025 | 21,95 | 22,65 | 21,95 | 22,65 | 1,80% | 80,00 |
| 27.11.2025 | 22,15 | 22,25 | 22,05 | 22,25 | -0,89% | 107,00 |
| 26.11.2025 | 22,15 | 22,50 | 22,00 | 22,45 | 1,13% | 438,00 |
| 25.11.2025 | 22,50 | 22,50 | 22,20 | 22,20 | -0,67% | 628,00 |
| 24.11.2025 | 22,10 | 22,35 | 21,85 | 22,35 | 0,90% | 1.040,00 |
| 21.11.2025 | 21,65 | 22,60 | 21,50 | 22,15 | 0,00% | 7.865,00 |
| 20.11.2025 | 23,55 | 24,00 | 21,90 | 22,15 | -5,74% | 1.941,00 |
| 19.11.2025 | 25,10 | 25,10 | 22,95 | 23,50 | -6,75% | 2.505,00 |
| 18.11.2025 | 25,65 | 25,70 | 25,10 | 25,20 | -5,26% | 5.191,00 |
| 17.11.2025 | 23,05 | 27,25 | 23,05 | 26,60 | 10,83% | 4.971,00 |
| 14.11.2025 | 22,55 | 24,00 | 21,65 | 24,00 | 5,96% | 2.918,00 |
| 13.11.2025 | 23,45 | 24,70 | 22,65 | 22,65 | -3,41% | 873,00 |
| 12.11.2025 | 24,10 | 24,55 | 23,30 | 23,45 | -3,50% | 1.893,00 |
| 11.11.2025 | 25,80 | 25,80 | 24,30 | 24,30 | -4,71% | 2.995,00 |
| 10.11.2025 | 24,05 | 25,50 | 24,05 | 25,50 | 5,59% | 1.268,00 |
| 07.11.2025 | 24,65 | 24,75 | 23,15 | 24,15 | -2,82% | 2.307,00 |
| 06.11.2025 | 24,35 | 25,05 | 24,35 | 24,85 | 0,40% | 3.702,00 |
| 05.11.2025 | 21,60 | 24,85 | 21,55 | 24,75 | 14,32% | 13.043,00 |
| 04.11.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -1,81% | - |
| 03.11.2025 | 21,60 | 22,30 | 21,60 | 22,05 | 2,56% | 1.740,00 |
| 31.10.2025 | 19,80 | 22,00 | 19,80 | 21,50 | 6,97% | 4.047,00 |
| 30.10.2025 | 20,65 | 20,65 | 20,10 | 20,10 | -3,60% | - |
| 29.10.2025 | 19,82 | 21,00 | 19,82 | 20,85 | 8,48% | 1.207,00 |
| 28.10.2025 | 18,84 | 19,22 | 18,84 | 19,22 | 1,48% | 470,00 |
| 27.10.2025 | 18,70 | 18,98 | 18,70 | 18,94 | 2,82% | 287,00 |
| 24.10.2025 | 18,40 | 18,42 | 18,40 | 18,42 | 0,11% | 5,00 |
| 23.10.2025 | 18,42 | 18,60 | 18,40 | 18,40 | -0,22% | 590,00 |
| 22.10.2025 | 19,52 | 19,52 | 18,10 | 18,44 | -5,53% | 6.532,00 |
| 21.10.2025 | 19,76 | 19,98 | 19,52 | 19,52 | -1,81% | 470,00 |
| 20.10.2025 | 19,86 | 19,88 | 19,86 | 19,88 | 0,30% | 500,00 |
| 17.10.2025 | 20,05 | 20,05 | 19,82 | 19,82 | -2,60% | 775,00 |
| 16.10.2025 | 20,15 | 20,80 | 20,15 | 20,35 | -0,97% | 370,00 |
| 15.10.2025 | 20,05 | 20,55 | 20,05 | 20,55 | 2,75% | 1.175,00 |
| 14.10.2025 | 20,05 | 20,05 | 19,84 | 20,00 | 1,11% | 835,00 |
| 13.10.2025 | 19,46 | 19,80 | 19,46 | 19,78 | 5,10% | 2.057,00 |