21,200€
-5,78%
Echtzeit-Aktienkurs Jinkosolar Holdings CO
Bid:
Ask:
Aktienkurse zur Jinkosolar Holdings CO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2026 | 21,70 | 22,00 | 21,00 | 21,00 | -3,89% | 2.147,00 |
| 11.05.2026 | 20,75 | 22,00 | 20,75 | 21,85 | 4,05% | 1.850,00 |
| 08.05.2026 | 19,56 | 21,00 | 19,56 | 21,00 | 5,32% | 572,00 |
| 07.05.2026 | 20,40 | 20,40 | 19,94 | 19,94 | -0,80% | 2.965,00 |
| 06.05.2026 | 20,40 | 21,05 | 20,10 | 20,10 | -2,43% | 2.199,00 |
| 05.05.2026 | 20,35 | 20,60 | 20,25 | 20,60 | 0,00% | 1.045,00 |
| 04.05.2026 | 20,40 | 20,60 | 20,05 | 20,60 | 8,54% | 993,00 |
| 30.04.2026 | 18,00 | 18,98 | 18,00 | 18,98 | 3,72% | 154,00 |
| 29.04.2026 | 18,62 | 18,92 | 18,30 | 18,30 | -2,24% | 947,00 |
| 28.04.2026 | 18,60 | 19,22 | 18,60 | 18,72 | 0,75% | 1.182,00 |
| 27.04.2026 | 19,38 | 19,38 | 18,58 | 18,58 | -3,23% | 200,00 |
| 24.04.2026 | 19,20 | 19,72 | 19,20 | 19,20 | -2,04% | 460,00 |
| 23.04.2026 | 18,92 | 19,60 | 18,92 | 19,60 | 2,30% | 60,00 |
| 22.04.2026 | 17,62 | 19,16 | 17,62 | 19,16 | 8,25% | 663,00 |
| 21.04.2026 | 17,98 | 18,04 | 17,70 | 17,70 | -1,56% | 305,00 |
| 20.04.2026 | 18,24 | 18,24 | 17,98 | 17,98 | -2,28% | 800,00 |
| 17.04.2026 | 18,38 | 18,42 | 18,26 | 18,40 | 2,22% | 2.288,00 |
| 16.04.2026 | 20,60 | 21,00 | 17,18 | 18,00 | -11,55% | 6.976,00 |
| 15.04.2026 | 20,35 | 21,05 | 20,05 | 20,35 | -0,73% | 1.276,00 |
| 14.04.2026 | 20,20 | 20,55 | 20,20 | 20,50 | 0,00% | 1.242,00 |
| 13.04.2026 | 19,68 | 20,50 | 19,56 | 20,50 | 3,54% | 735,00 |
| 10.04.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | 1.000,00 |
| 09.04.2026 | 20,20 | 20,20 | 19,90 | 19,90 | -2,69% | 1.287,00 |
| 08.04.2026 | 21,45 | 21,45 | 20,45 | 20,45 | 2,25% | 2.940,00 |
| 07.04.2026 | 20,60 | 21,05 | 19,90 | 20,00 | -7,41% | 6.425,00 |
| 02.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -1,37% | - |
| 01.04.2026 | 21,75 | 21,90 | 21,75 | 21,90 | 2,58% | 240,00 |
| 31.03.2026 | 21,00 | 21,35 | 21,00 | 21,35 | -0,70% | 350,00 |
| 30.03.2026 | 21,75 | 21,85 | 21,15 | 21,50 | -3,15% | 513,00 |
| 27.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 26.03.2026 | 22,30 | 22,40 | 22,30 | 22,40 | -2,40% | 236,00 |
| 25.03.2026 | 21,90 | 23,00 | 21,90 | 22,95 | 8,77% | 1.012,00 |
| 24.03.2026 | 20,65 | 21,10 | 20,65 | 21,10 | 1,69% | 100,00 |
| 23.03.2026 | 19,98 | 20,75 | 19,98 | 20,75 | -2,81% | 351,00 |
| 20.03.2026 | 21,45 | 21,70 | 21,35 | 21,35 | 6,48% | 650,00 |
| 19.03.2026 | 20,95 | 20,95 | 20,05 | 20,05 | -4,52% | 535,00 |
| 18.03.2026 | 21,60 | 21,70 | 20,95 | 21,00 | -3,67% | 765,00 |
| 17.03.2026 | 21,95 | 22,15 | 21,70 | 21,80 | -0,46% | 590,00 |
| 16.03.2026 | 22,55 | 22,55 | 21,90 | 21,90 | -0,90% | 1.311,00 |
| 13.03.2026 | 22,60 | 22,60 | 22,05 | 22,10 | -2,21% | 205,00 |
| 12.03.2026 | 22,25 | 22,60 | 22,25 | 22,60 | -0,44% | 890,00 |
| 11.03.2026 | 21,75 | 22,70 | 21,70 | 22,70 | 3,18% | 1.050,00 |
| 10.03.2026 | 21,70 | 22,00 | 21,70 | 22,00 | 10,00% | 2.358,00 |
| 09.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -1,48% | 20,00 |
| 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 |