22,025€
9,58%
Echtzeit-Aktienkurs JinkoSolar Holding Co. Ltd.
Bid:
Ask:
Aktienkurse zur JinkoSolar Holding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 21,05 | 21,05 | 18,62 | 18,82 | -11,44% | 2.381,00 |
| 09.10.2025 | 20,55 | 21,30 | 20,55 | 21,25 | 2,16% | 1.010,00 |
| 08.10.2025 | 20,55 | 20,85 | 20,55 | 20,80 | 0,97% | 267,00 |
| 07.10.2025 | 20,85 | 21,10 | 20,50 | 20,60 | -1,67% | 532,00 |
| 06.10.2025 | 21,05 | 21,20 | 20,90 | 20,95 | -0,95% | 965,00 |
| 03.10.2025 | 21,10 | 21,25 | 21,10 | 21,15 | -1,86% | 279,00 |
| 02.10.2025 | 21,35 | 21,55 | 21,30 | 21,55 | 1,17% | 1.100,00 |
| 01.10.2025 | 20,05 | 21,70 | 20,05 | 21,30 | 4,93% | 300,00 |
| 30.09.2025 | 20,40 | 20,40 | 20,00 | 20,30 | -0,73% | 510,00 |
| 29.09.2025 | 20,55 | 20,75 | 20,45 | 20,45 | -1,68% | 1.807,00 |
| 26.09.2025 | 21,50 | 21,50 | 20,60 | 20,80 | -2,58% | 2.635,00 |
| 25.09.2025 | 21,55 | 21,55 | 21,35 | 21,35 | -2,73% | - |
| 24.09.2025 | 20,60 | 22,05 | 20,60 | 21,95 | 7,07% | 1.157,00 |
| 23.09.2025 | 20,80 | 20,95 | 20,50 | 20,50 | -3,76% | 700,00 |
| 22.09.2025 | 21,30 | 21,35 | 20,95 | 21,30 | 0,00% | 1.530,00 |
| 19.09.2025 | 20,55 | 21,30 | 20,55 | 21,30 | 4,16% | 1.945,00 |
| 18.09.2025 | 21,10 | 21,40 | 20,45 | 20,45 | -4,88% | 1.437,00 |
| 17.09.2025 | 21,90 | 21,90 | 21,30 | 21,50 | -3,15% | 1.150,00 |
| 16.09.2025 | 22,45 | 22,60 | 22,20 | 22,20 | -2,42% | 1.520,00 |
| 15.09.2025 | 21,50 | 23,00 | 21,05 | 22,75 | 7,82% | 1.225,00 |
| 12.09.2025 | 20,05 | 21,35 | 20,05 | 21,10 | 3,43% | 427,00 |
| 10.09.2025 | 20,50 | 20,55 | 20,35 | 20,40 | -3,77% | 1.080,00 |
| 09.09.2025 | 21,28 | 21,28 | 21,10 | 21,20 | -1,62% | - |
| 05.09.2025 | 20,80 | 21,55 | 20,80 | 21,55 | 4,61% | 1.484,00 |
| 04.09.2025 | 20,35 | 20,75 | 20,35 | 20,60 | 0,24% | 226,00 |
| 03.09.2025 | 20,20 | 20,75 | 20,20 | 20,55 | 0,98% | 1.035,00 |
| 02.09.2025 | 19,42 | 20,40 | 19,34 | 20,35 | 4,25% | 2.874,00 |
| 01.09.2025 | 19,60 | 19,60 | 19,52 | 19,52 | -0,71% | 100,00 |
| 29.08.2025 | 18,78 | 19,66 | 18,78 | 19,66 | 3,69% | - |
| 28.08.2025 | 19,22 | 19,26 | 18,96 | 18,96 | -5,44% | 460,00 |
| 27.08.2025 | 20,25 | 20,40 | 20,05 | 20,05 | -1,96% | 665,00 |
| 26.08.2025 | 20,20 | 20,45 | 20,20 | 20,45 | 0,00% | - |
| 25.08.2025 | 19,82 | 20,60 | 19,82 | 20,45 | 2,87% | 665,00 |
| 22.08.2025 | 19,52 | 19,88 | 19,32 | 19,88 | 3,87% | 50,00 |
| 21.08.2025 | 19,94 | 19,94 | 19,12 | 19,14 | -5,25% | 1.265,00 |
| 20.08.2025 | 19,70 | 20,20 | 19,68 | 20,20 | 2,33% | 400,00 |
| 19.08.2025 | 19,76 | 19,98 | 19,62 | 19,74 | -0,40% | 635,00 |
| 18.08.2025 | 20,00 | 20,05 | 19,50 | 19,82 | 0,71% | 1.970,00 |
| 15.08.2025 | 18,50 | 20,25 | 18,50 | 19,68 | 6,15% | 3.777,00 |
| 14.08.2025 | 18,62 | 18,62 | 18,12 | 18,54 | -1,07% | 245,00 |
| 13.08.2025 | 18,74 | 18,78 | 18,74 | 18,74 | 0,97% | 288,00 |
| 12.08.2025 | 19,00 | 19,10 | 18,56 | 18,56 | -0,85% | 173,00 |
| 11.08.2025 | 18,56 | 19,04 | 18,56 | 18,72 | -0,64% | 390,00 |
| 08.08.2025 | 18,74 | 19,02 | 18,72 | 18,84 | -3,38% | 234,00 |
| 07.08.2025 | 18,96 | 19,50 | 18,94 | 19,50 | 2,42% | 100,00 |
| 06.08.2025 | 18,60 | 19,04 | 18,42 | 19,04 | 3,48% | 90,00 |
| 05.08.2025 | 18,46 | 18,52 | 18,40 | 18,40 | -0,43% | 14.917,00 |
| 04.08.2025 | 18,42 | 18,66 | 18,42 | 18,48 | 0,65% | 374,00 |
| 01.08.2025 | 18,86 | 18,86 | 18,36 | 18,36 | -4,38% | 516,00 |
| 31.07.2025 | 19,02 | 19,30 | 18,90 | 19,20 | -0,21% | 1.920,00 |
| 30.07.2025 | 19,30 | 19,40 | 18,88 | 19,24 | -0,52% | 250,00 |
| 29.07.2025 | 19,72 | 19,72 | 19,34 | 19,34 | -1,63% | 150,00 |
| 28.07.2025 | 19,80 | 20,05 | 19,66 | 19,66 | -0,41% | 180,00 |
| 25.07.2025 | 20,35 | 20,35 | 19,74 | 19,74 | -3,47% | 2.364,00 |
| 24.07.2025 | 20,55 | 20,85 | 20,35 | 20,45 | 0,25% | 1.440,00 |
| 23.07.2025 | 20,95 | 21,00 | 20,30 | 20,40 | -3,09% | 1.350,00 |
| 22.07.2025 | 19,96 | 21,05 | 19,86 | 21,05 | 6,64% | 1.413,00 |
| 21.07.2025 | 19,80 | 20,05 | 19,54 | 19,74 | -0,30% | 793,00 |
| 18.07.2025 | 19,90 | 19,98 | 19,68 | 19,80 | -0,70% | 325,00 |
| 17.07.2025 | 19,60 | 20,10 | 19,60 | 19,94 | 0,71% | 1.362,00 |
| 16.07.2025 | 20,75 | 21,00 | 19,80 | 19,80 | -4,12% | 800,00 |
| 15.07.2025 | 20,65 | 21,50 | 20,50 | 20,65 | -0,48% | 2.455,00 |
| 14.07.2025 | 20,30 | 20,95 | 20,30 | 20,75 | 0,24% | 750,00 |
| 11.07.2025 | 20,85 | 20,85 | 20,35 | 20,70 | -0,48% | 2.700,00 |
| 10.07.2025 | 20,40 | 20,80 | 20,15 | 20,80 | 1,46% | 4.710,00 |
| 09.07.2025 | 20,30 | 20,65 | 19,92 | 20,50 | -0,49% | 5.290,00 |
| 08.07.2025 | 20,75 | 21,00 | 20,60 | 20,60 | 2,74% | 1.500,00 |
| 07.07.2025 | 20,50 | 20,50 | 19,72 | 20,05 | 0,25% | 1.844,00 |
| 04.07.2025 | 20,25 | 20,25 | 20,00 | 20,00 | -3,61% | 490,00 |
| 03.07.2025 | 19,38 | 20,75 | 19,38 | 20,75 | 5,54% | 4.170,00 |
| 02.07.2025 | 17,78 | 20,30 | 17,30 | 19,66 | 7,90% | 3.426,00 |
| 01.07.2025 | 17,80 | 18,22 | 17,80 | 18,22 | -0,76% | 542,00 |
| 30.06.2025 | 18,36 | 18,78 | 17,96 | 18,36 | 0,22% | 760,00 |
| 27.06.2025 | 17,48 | 18,44 | 17,48 | 18,32 | 1,66% | 14.275,00 |
| 26.06.2025 | 17,26 | 18,02 | 17,26 | 18,02 | 4,89% | 1.540,00 |
| 25.06.2025 | 17,28 | 17,28 | 17,18 | 17,18 | -1,49% | - |
| 24.06.2025 | 17,30 | 17,60 | 17,30 | 17,44 | 1,28% | 3.000,00 |
| 23.06.2025 | 17,02 | 17,36 | 17,00 | 17,22 | 0,47% | 790,00 |
| 20.06.2025 | 16,92 | 17,56 | 16,92 | 17,14 | 2,51% | 400,00 |
| 19.06.2025 | 16,84 | 17,00 | 16,72 | 16,72 | -3,35% | 260,00 |
| 18.06.2025 | 16,22 | 17,52 | 16,22 | 17,30 | 5,75% | 2.410,00 |
| 17.06.2025 | 17,00 | 17,00 | 16,16 | 16,36 | -4,88% | 1.912,00 |
| 16.06.2025 | 16,90 | 17,48 | 16,90 | 17,20 | 6,57% | 2.310,00 |
| 13.06.2025 | 16,02 | 16,14 | 16,02 | 16,14 | -0,74% | 220,00 |
| 12.06.2025 | 16,56 | 16,56 | 16,26 | 16,26 | -2,52% | 650,00 |