8,480€
-3,09%
Echtzeit-Aktienkurs Jinkosolar Holdings CO
Bid:
Ask:
Aktienkurse zur Jinkosolar Holdings CO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 8,08 | 8,46 | 8,08 | 8,46 | -3,31% | 1.000,00 |
| 28.09.2026 | 8,35 | 8,75 | 8,35 | 8,75 | 3,18% | 150,00 |
| 25.09.2026 | 8,41 | 8,64 | 8,41 | 8,48 | -0,59% | 1.400,00 |
| 24.09.2026 | 8,71 | 8,72 | 8,53 | 8,53 | -3,07% | 523,00 |
| 23.09.2026 | 9,05 | 9,05 | 8,80 | 8,80 | -4,35% | 1.275,00 |
| 22.09.2026 | 9,40 | 9,40 | 9,06 | 9,20 | 0,44% | 291,00 |
| 21.09.2026 | 9,01 | 9,16 | 9,01 | 9,16 | 2,35% | 750,00 |
| 18.09.2026 | 9,41 | 9,64 | 8,95 | 8,95 | -6,77% | 2.347,00 |
| 17.09.2026 | 9,18 | 9,62 | 8,71 | 9,60 | 8,11% | 3.374,00 |
| 16.09.2026 | 9,45 | 9,45 | 8,88 | 8,88 | -4,52% | 2.581,00 |
| 15.09.2026 | 9,81 | 9,81 | 9,30 | 9,30 | -6,06% | 1.860,00 |
| 14.09.2026 | 10,14 | 10,14 | 9,90 | 9,90 | -1,00% | 2.330,00 |
| 11.09.2026 | 10,30 | 10,30 | 10,00 | 10,00 | -1,38% | 2.510,00 |
| 10.09.2026 | 10,26 | 10,26 | 10,00 | 10,14 | -0,59% | 1.165,00 |
| 09.09.2026 | 11,18 | 11,18 | 10,20 | 10,20 | -6,25% | 4.137,00 |
| 08.09.2026 | 10,24 | 10,88 | 10,24 | 10,88 | 6,25% | 6.725,00 |
| 07.09.2026 | 10,42 | 10,42 | 10,24 | 10,24 | -1,73% | 410,00 |
| 04.09.2026 | 10,50 | 10,68 | 10,42 | 10,42 | -3,34% | 2.449,00 |
| 03.09.2026 | 10,54 | 10,78 | 10,54 | 10,78 | -0,19% | 1.400,00 |
| 02.09.2026 | 10,60 | 11,04 | 10,50 | 10,80 | 0,93% | 1.801,00 |
| 01.09.2026 | 10,90 | 10,92 | 10,62 | 10,70 | -1,29% | 2.395,00 |
| 31.08.2026 | 11,70 | 11,74 | 10,84 | 10,84 | -4,41% | 1.744,00 |
| 28.08.2026 | 11,52 | 11,70 | 11,34 | 11,34 | -1,56% | 7.075,00 |
| 27.08.2026 | 11,96 | 11,96 | 11,38 | 11,52 | -2,21% | 2.880,00 |
| 26.08.2026 | 13,30 | 13,42 | 11,22 | 11,78 | -11,43% | 12.122,00 |
| 25.08.2026 | 13,62 | 13,88 | 13,30 | 13,30 | -4,04% | 611,00 |
| 24.08.2026 | 13,86 | 13,86 | 13,86 | 13,86 | -0,29% | 250,00 |
| 21.08.2026 | 13,62 | 13,90 | 13,62 | 13,90 | 2,66% | 610,00 |
| 20.08.2026 | 14,42 | 14,42 | 13,54 | 13,54 | -5,84% | 3.300,00 |
| 19.08.2026 | 14,22 | 14,38 | 14,10 | 14,38 | 1,99% | 559,00 |
| 18.08.2026 | 14,18 | 14,18 | 14,10 | 14,10 | -0,56% | 1,00 |
| 17.08.2026 | 14,30 | 14,64 | 14,18 | 14,18 | -0,98% | 700,00 |
| 14.08.2026 | 14,06 | 14,32 | 14,06 | 14,32 | 2,29% | 800,00 |
| 13.08.2026 | 14,10 | 14,10 | 14,00 | 14,00 | -2,51% | 270,00 |
| 12.08.2026 | 14,32 | 14,42 | 14,12 | 14,36 | 0,00% | 714,00 |
| 11.08.2026 | 14,52 | 14,54 | 14,36 | 14,36 | -1,64% | 293,00 |
| 10.08.2026 | 14,50 | 14,62 | 14,50 | 14,60 | -0,41% | 2.200,00 |
| 07.08.2026 | 13,82 | 14,66 | 13,82 | 14,66 | 4,56% | 355,00 |
| 06.08.2026 | 13,60 | 14,02 | 13,34 | 14,02 | 3,85% | 3.914,00 |
| 05.08.2026 | 13,96 | 13,96 | 13,40 | 13,50 | -2,32% | 5.230,00 |
| 04.08.2026 | 13,62 | 13,92 | 13,30 | 13,82 | 4,54% | 2.812,00 |
| 03.08.2026 | 13,22 | 13,22 | 13,22 | 13,22 | 0,15% | - |
| 31.07.2026 | 12,86 | 13,20 | 12,86 | 13,20 | 3,94% | 1.050,00 |
| 30.07.2026 | 12,90 | 12,90 | 12,70 | 12,70 | -1,55% | 2.367,00 |
| 29.07.2026 | 13,50 | 13,50 | 12,90 | 12,90 | -1,53% | 1.452,00 |
| 28.07.2026 | 13,20 | 13,28 | 13,00 | 13,10 | -1,50% | 1.504,00 |
| 27.07.2026 | 13,50 | 13,58 | 13,12 | 13,30 | 0,15% | 1.124,00 |
| 24.07.2026 | 13,80 | 14,48 | 13,24 | 13,28 | -5,55% | 3.695,00 |
| 23.07.2026 | 14,50 | 14,54 | 14,06 | 14,06 | -3,83% | 1.007,00 |
| 22.07.2026 | 14,34 | 14,62 | 14,34 | 14,62 | 1,39% | 300,00 |
| 21.07.2026 | 14,70 | 14,70 | 14,42 | 14,42 | -1,90% | 350,00 |
| 20.07.2026 | 14,62 | 14,70 | 14,20 | 14,70 | 4,26% | 2.345,00 |
| 17.07.2026 | 14,00 | 14,10 | 13,72 | 14,10 | 3,68% | 1.330,00 |
| 16.07.2026 | 13,80 | 14,26 | 13,60 | 13,60 | -0,29% | 285,00 |
| 15.07.2026 | 13,72 | 13,92 | 13,64 | 13,64 | -0,29% | 715,00 |
| 14.07.2026 | 13,50 | 13,78 | 13,50 | 13,68 | 1,48% | 555,00 |
| 13.07.2026 | 13,98 | 14,00 | 13,48 | 13,48 | -2,60% | 1.540,00 |
| 10.07.2026 | 13,60 | 13,92 | 13,52 | 13,84 | 1,91% | 1.397,00 |
| 09.07.2026 | 13,94 | 13,94 | 13,58 | 13,58 | 2,88% | 775,00 |
| 08.07.2026 | 13,82 | 13,98 | 13,16 | 13,20 | -3,93% | 2.160,00 |
| 07.07.2026 | 13,96 | 13,96 | 13,74 | 13,74 | -3,78% | 50,00 |
| 06.07.2026 | 14,28 | 14,28 | 14,22 | 14,28 | 1,13% | 478,00 |
| 03.07.2026 | 14,02 | 14,20 | 14,02 | 14,12 | 2,32% | 922,00 |
| 02.07.2026 | 14,14 | 14,46 | 13,80 | 13,80 | -4,83% | 1.950,00 |
| 01.07.2026 | 14,56 | 14,68 | 14,50 | 14,50 | 0,97% | 145,00 |
| 30.06.2026 | 14,02 | 14,64 | 14,02 | 14,36 | 3,61% | 975,00 |
| 29.06.2026 | 14,02 | 14,52 | 13,40 | 13,86 | -4,41% | 2.100,00 |
| 26.06.2026 | 14,92 | 15,10 | 14,50 | 14,50 | -3,85% | 2.100,00 |
| 25.06.2026 | 15,20 | 15,20 | 14,96 | 15,08 | -2,71% | 2.800,00 |
| 24.06.2026 | 15,26 | 15,56 | 15,26 | 15,50 | 1,84% | 787,00 |
| 23.06.2026 | 15,50 | 15,66 | 15,06 | 15,22 | -4,64% | 691,00 |
| 22.06.2026 | 15,98 | 16,26 | 15,66 | 15,96 | -8,06% | 3.421,00 |
| 19.06.2026 | 16,74 | 17,36 | 16,74 | 17,36 | 5,21% | 500,00 |
| 18.06.2026 | 16,84 | 17,00 | 16,50 | 16,50 | -2,37% | 1.594,00 |
| 17.06.2026 | 16,92 | 16,92 | 16,84 | 16,90 | 0,84% | 313,00 |
| 16.06.2026 | 17,38 | 17,38 | 16,76 | 16,76 | -2,56% | 3.003,00 |
| 15.06.2026 | 17,32 | 17,48 | 17,20 | 17,20 | 0,58% | 2.450,00 |
| 12.06.2026 | 16,48 | 17,10 | 16,30 | 17,10 | 6,34% | 1.010,00 |
| 11.06.2026 | 15,22 | 16,08 | 15,16 | 16,08 | 4,15% | 2.271,00 |
| 10.06.2026 | 16,02 | 16,38 | 15,00 | 15,44 | -3,50% | 7.323,00 |
| 09.06.2026 | 17,30 | 17,60 | 15,58 | 16,00 | -6,65% | 4.126,00 |
| 08.06.2026 | 17,96 | 18,18 | 17,10 | 17,14 | -2,28% | 5.459,00 |
| 05.06.2026 | 18,98 | 18,98 | 17,54 | 17,54 | -6,70% | 3.446,00 |
| 04.06.2026 | 18,92 | 18,92 | 18,60 | 18,80 | -1,88% | 110,00 |
| 03.06.2026 | 19,12 | 20,00 | 19,10 | 19,16 | 1,81% | 2.606,00 |
| 02.06.2026 | 19,02 | 19,30 | 18,82 | 18,82 | 0,53% | 323,00 |
| 01.06.2026 | 19,70 | 19,70 | 18,66 | 18,72 | -3,60% | 1.968,00 |
| 29.05.2026 | 19,40 | 19,60 | 19,40 | 19,42 | -2,22% | 602,00 |
| 28.05.2026 | 19,46 | 19,86 | 19,38 | 19,86 | 1,74% | 190,00 |
| 27.05.2026 | 19,72 | 19,72 | 19,52 | 19,52 | -2,40% | 100,00 |
| 26.05.2026 | 19,42 | 20,00 | 19,36 | 20,00 | 3,31% | 3.555,00 |
| 25.05.2026 | 19,50 | 19,50 | 19,36 | 19,36 | 0,83% | 833,00 |
| 22.05.2026 | 19,32 | 19,32 | 18,80 | 19,20 | -0,52% | 1.508,00 |
| 21.05.2026 | 19,40 | 19,46 | 19,20 | 19,30 | -1,03% | 7.100,00 |
| 20.05.2026 | 19,34 | 19,50 | 19,04 | 19,50 | 1,04% | 1.811,00 |
| 19.05.2026 | 20,10 | 20,55 | 19,30 | 19,30 | -4,22% | 8.373,00 |
| 18.05.2026 | 20,60 | 20,95 | 20,15 | 20,15 | -4,05% | 2.980,00 |
| 15.05.2026 | 20,55 | 21,00 | 20,55 | 21,00 | -0,47% | 225,00 |
| 14.05.2026 | 22,10 | 22,10 | 20,85 | 21,10 | -6,22% | 548,00 |
| 13.05.2026 | 21,10 | 22,50 | 21,10 | 22,50 | 7,14% | 1.108,00 |