13,920€
4,19%
Echtzeit-Aktienkurs JinkoSolar Holding Co. Ltd.
Bid:
Ask:
Aktienkurse zur JinkoSolar Holding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 13,53 | 13,93 | 13,47 | 13,90 | 3,96% | - |
| 08.07.2026 | 13,90 | 13,97 | 13,16 | 13,37 | -3,19% | 14.376,00 |
| 07.07.2026 | 14,02 | 14,31 | 13,65 | 13,81 | -1,07% | 10.600,00 |
| 06.07.2026 | 14,26 | 14,38 | 13,92 | 13,96 | -2,10% | 4.330,00 |
| 03.07.2026 | 14,09 | 14,33 | 14,02 | 14,26 | 3,18% | 9.002,00 |
| 02.07.2026 | 14,29 | 14,75 | 13,68 | 13,82 | -3,09% | 7.604,00 |
| 01.07.2026 | 14,77 | 14,90 | 14,21 | 14,26 | -3,32% | 3.038,00 |
| 30.06.2026 | 14,01 | 14,95 | 14,01 | 14,75 | 6,27% | 6.450,00 |
| 29.06.2026 | 14,25 | 14,64 | 13,47 | 13,88 | -2,94% | 1.690,00 |
| 26.06.2026 | 14,95 | 15,36 | 14,29 | 14,30 | -4,16% | 700,00 |
| 25.06.2026 | 15,18 | 15,39 | 14,83 | 14,92 | -1,71% | 1.484,00 |
| 24.06.2026 | 15,47 | 15,81 | 15,13 | 15,18 | -1,43% | 4.800,00 |
| 23.06.2026 | 15,69 | 15,86 | 15,10 | 15,40 | -1,91% | 4.450,00 |
| 22.06.2026 | 15,73 | 16,47 | 15,62 | 15,70 | -9,35% | 17.001,00 |
| 19.06.2026 | 16,92 | 17,47 | 16,87 | 17,32 | 3,65% | 8.100,00 |
| 18.06.2026 | 16,78 | 17,32 | 16,51 | 16,71 | 0,00% | 3.236,00 |
| 17.06.2026 | 17,13 | 17,30 | 16,69 | 16,71 | -1,42% | 6.778,00 |
| 16.06.2026 | 17,13 | 17,36 | 16,83 | 16,95 | -1,97% | 6.987,00 |
| 15.06.2026 | 17,27 | 17,48 | 16,91 | 17,29 | 1,53% | 18.160,00 |
| 12.06.2026 | 16,10 | 17,35 | 16,05 | 17,03 | 6,91% | 42.930,00 |
| 11.06.2026 | 15,15 | 15,98 | 15,11 | 15,93 | 5,29% | 28.820,00 |
| 10.06.2026 | 16,09 | 16,46 | 15,05 | 15,13 | -5,02% | 12.081,00 |
| 09.06.2026 | 17,17 | 17,64 | 15,55 | 15,93 | -5,40% | 14.753,00 |
| 08.06.2026 | 17,74 | 18,31 | 16,61 | 16,84 | -4,32% | 15.890,00 |
| 05.06.2026 | 18,79 | 18,90 | 17,37 | 17,60 | -7,61% | 10.616,00 |
| 04.06.2026 | 19,10 | 19,14 | 18,53 | 19,05 | -1,96% | 6.033,00 |
| 03.06.2026 | 19,56 | 20,13 | 18,77 | 19,43 | -0,82% | 8.550,00 |
| 02.06.2026 | 19,20 | 19,68 | 18,73 | 19,59 | 4,26% | 18.535,00 |
| 01.06.2026 | 20,03 | 20,06 | 18,60 | 18,79 | -5,86% | 11.240,00 |
| 29.05.2026 | 19,64 | 20,15 | 19,25 | 19,96 | 1,73% | 65.090,00 |
| 28.05.2026 | 19,61 | 19,76 | 19,21 | 19,62 | 0,62% | - |
| 27.05.2026 | 19,85 | 20,06 | 19,24 | 19,50 | -1,81% | 17.420,00 |
| 26.05.2026 | 19,65 | 20,45 | 19,43 | 19,86 | 1,74% | 4.432,00 |
| 25.05.2026 | 19,75 | 19,99 | 19,49 | 19,52 | -0,96% | - |
| 22.05.2026 | 19,70 | 19,71 | 18,32 | 19,71 | 1,97% | 13.300,00 |
| 21.05.2026 | 19,63 | 20,28 | 19,20 | 19,33 | -1,02% | 32.000,00 |
| 20.05.2026 | 19,28 | 19,85 | 19,12 | 19,53 | 1,61% | 16.130,00 |
| 19.05.2026 | 20,30 | 20,80 | 19,22 | 19,22 | -5,55% | 2.541,00 |
| 18.05.2026 | 20,80 | 21,05 | 20,20 | 20,35 | -3,78% | 4.600,00 |
| 15.05.2026 | 20,78 | 21,43 | 20,58 | 21,15 | -0,59% | 12.450,00 |
| 14.05.2026 | 22,28 | 22,38 | 20,48 | 21,28 | -4,06% | 10.830,00 |
| 13.05.2026 | 21,33 | 22,78 | 21,23 | 22,18 | 4,85% | 9.230,00 |
| 12.05.2026 | 21,95 | 22,40 | 20,80 | 21,15 | -3,31% | 12.250,00 |
| 11.05.2026 | 20,85 | 22,43 | 20,65 | 21,88 | 5,29% | 4.447,00 |
| 08.05.2026 | 19,75 | 21,43 | 19,53 | 20,78 | 4,55% | 1.370,00 |
| 07.05.2026 | 20,30 | 20,53 | 19,38 | 19,87 | -1,39% | 1.471,00 |
| 06.05.2026 | 20,90 | 21,00 | 20,07 | 20,15 | -4,05% | 9.689,00 |
| 05.05.2026 | 20,13 | 21,13 | 20,13 | 21,00 | 1,82% | 23.116,00 |
| 04.05.2026 | 20,18 | 21,20 | 20,00 | 20,63 | 3,70% | 23.944,00 |
| 30.04.2026 | 18,21 | 19,89 | 18,19 | 19,89 | 7,92% | 15.185,00 |
| 29.04.2026 | 19,17 | 19,38 | 17,86 | 18,43 | -3,00% | 20.436,00 |
| 28.04.2026 | 18,87 | 19,15 | 18,47 | 19,00 | -0,26% | 5.600,00 |
| 27.04.2026 | 19,58 | 19,98 | 18,61 | 19,05 | -1,24% | - |
| 24.04.2026 | 19,36 | 19,77 | 18,84 | 19,29 | -1,08% | 4.880,00 |
| 23.04.2026 | 19,19 | 19,73 | 18,95 | 19,50 | 0,15% | 14.705,00 |
| 22.04.2026 | 17,63 | 19,65 | 17,63 | 19,47 | 11,13% | 31.010,00 |
| 21.04.2026 | 18,30 | 18,55 | 17,46 | 17,52 | -3,95% | 1.340,00 |
| 20.04.2026 | 18,13 | 18,49 | 17,70 | 18,24 | 0,16% | 13.650,00 |
| 17.04.2026 | 18,15 | 18,69 | 18,00 | 18,21 | 0,22% | 29.200,00 |
| 16.04.2026 | 20,73 | 21,35 | 17,16 | 18,17 | -11,47% | 26.438,00 |
| 15.04.2026 | 20,68 | 21,20 | 20,15 | 20,53 | 0,24% | 3.279,00 |
| 14.04.2026 | 20,43 | 20,73 | 20,20 | 20,48 | 1,99% | 52.550,00 |
| 13.04.2026 | 19,49 | 20,68 | 19,49 | 20,08 | 2,74% | 9.770,00 |
| 10.04.2026 | 19,71 | 19,89 | 19,42 | 19,54 | 0,00% | 2.586,00 |
| 09.04.2026 | 20,38 | 20,75 | 19,44 | 19,54 | -3,86% | 12.307,00 |
| 08.04.2026 | 21,53 | 21,68 | 20,18 | 20,33 | -1,22% | 9.488,00 |
| 07.04.2026 | 20,90 | 21,18 | 19,73 | 20,58 | -3,74% | 22.609,00 |
| 02.04.2026 | 21,80 | 22,00 | 21,38 | 21,38 | -2,62% | 3.770,00 |
| 01.04.2026 | 22,05 | 22,23 | 21,73 | 21,95 | 0,00% | - |
| 31.03.2026 | 21,25 | 22,00 | 21,25 | 21,95 | 3,29% | 10.160,00 |
| 30.03.2026 | 22,03 | 22,10 | 21,05 | 21,25 | -3,08% | 11.270,00 |
| 27.03.2026 | 22,33 | 22,38 | 21,63 | 21,93 | -1,24% | 8.710,00 |
| 26.03.2026 | 22,73 | 22,73 | 22,10 | 22,20 | -2,74% | 5.100,00 |
| 25.03.2026 | 22,20 | 23,05 | 21,98 | 22,83 | 3,40% | 7.580,00 |
| 24.03.2026 | 20,68 | 22,33 | 20,68 | 22,08 | 6,39% | 5.685,00 |
| 23.03.2026 | 20,03 | 21,00 | 19,92 | 20,75 | 2,34% | 4.198,00 |
| 20.03.2026 | 21,30 | 21,78 | 20,10 | 20,28 | 0,50% | 17.164,00 |
| 19.03.2026 | 21,43 | 21,73 | 19,87 | 20,18 | -4,38% | 19.515,00 |
| 18.03.2026 | 21,83 | 21,88 | 20,90 | 21,10 | -2,76% | 5.480,00 |
| 17.03.2026 | 22,25 | 22,45 | 21,58 | 21,70 | -2,14% | 1.430,00 |
| 16.03.2026 | 22,35 | 22,73 | 21,90 | 22,18 | -1,00% | 11.188,00 |
| 13.03.2026 | 22,38 | 22,93 | 22,08 | 22,40 | 0,22% | 10.935,00 |
| 12.03.2026 | 22,58 | 22,60 | 22,10 | 22,35 | 0,00% | 30.070,00 |
| 11.03.2026 | 21,83 | 22,80 | 21,75 | 22,35 | 2,29% | 7.806,00 |
| 10.03.2026 | 21,00 | 22,15 | 21,00 | 21,85 | 6,07% | 8.900,00 |
| 09.03.2026 | 20,15 | 20,78 | 19,89 | 20,60 | 1,98% | 2.094,00 |
| 06.03.2026 | 20,65 | 20,78 | 19,84 | 20,20 | -1,58% | 1.040,00 |
| 05.03.2026 | 20,75 | 21,18 | 20,30 | 20,53 | -1,20% | 2.490,00 |
| 04.03.2026 | 20,73 | 20,95 | 20,30 | 20,78 | 1,96% | 6.910,00 |
| 03.03.2026 | 21,65 | 21,65 | 20,10 | 20,38 | -7,91% | 16.235,00 |
| 02.03.2026 | 21,05 | 22,13 | 21,05 | 22,13 | 2,91% | 5.100,00 |
| 27.02.2026 | 22,58 | 22,90 | 21,03 | 21,50 | -3,37% | 19.160,00 |
| 26.02.2026 | 22,65 | 22,73 | 22,10 | 22,25 | -3,37% | 3.350,00 |
| 25.02.2026 | 23,10 | 23,10 | 22,50 | 23,03 | -1,29% | 600,00 |
| 24.02.2026 | 22,18 | 23,45 | 22,00 | 23,33 | 4,83% | 12.910,00 |
| 23.02.2026 | 22,23 | 22,53 | 21,88 | 22,25 | -0,89% | 3.322,00 |
| 20.02.2026 | 22,15 | 22,58 | 21,98 | 22,45 | 1,24% | 2.604,00 |
| 19.02.2026 | 22,70 | 22,83 | 21,70 | 22,18 | -2,21% | 8.525,00 |
| 18.02.2026 | 22,48 | 22,90 | 22,35 | 22,68 | 1,57% | 1.074,00 |
| 17.02.2026 | 22,55 | 23,18 | 21,93 | 22,33 | -1,11% | 3.780,00 |