19,290€
-0,87%
Echtzeit-Aktienkurs JinkoSolar Holding Co. Ltd.
Bid:
Ask:
Aktienkurse zur JinkoSolar Holding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 19,36 | 19,77 | 18,84 | 19,23 | -1,38% | 4.688,00 |
| 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 |
| 16.02.2026 | 22,50 | 22,83 | 22,40 | 22,58 | 1,69% | 1.862,00 |
| 13.02.2026 | 23,03 | 23,05 | 22,13 | 22,20 | -3,48% | 2.615,00 |
| 12.02.2026 | 23,40 | 23,78 | 22,85 | 23,00 | -2,13% | 6.580,00 |
| 11.02.2026 | 24,40 | 24,70 | 22,68 | 23,50 | -4,67% | 9.699,00 |
| 10.02.2026 | 23,85 | 24,88 | 23,60 | 24,65 | 2,28% | 1.610,00 |
| 09.02.2026 | 23,70 | 24,43 | 22,95 | 24,10 | 2,66% | 7.580,00 |
| 06.02.2026 | 23,60 | 24,08 | 22,43 | 23,48 | 0,97% | 7.080,00 |
| 05.02.2026 | 22,03 | 23,93 | 22,03 | 23,25 | -0,11% | 11.483,00 |
| 04.02.2026 | 23,98 | 25,73 | 22,68 | 23,28 | 8,76% | 14.737,00 |
| 03.02.2026 | 22,48 | 22,48 | 20,85 | 21,40 | -0,81% | 13.740,00 |
| 02.02.2026 | 21,15 | 21,83 | 20,85 | 21,58 | 0,12% | 13.041,00 |
| 30.01.2026 | 21,45 | 21,73 | 21,13 | 21,55 | -0,23% | 4.673,00 |
| 29.01.2026 | 22,75 | 23,15 | 21,25 | 21,60 | -5,47% | 10.864,00 |
| 28.01.2026 | 23,60 | 23,68 | 22,48 | 22,85 | -1,61% | 13.835,00 |
| 27.01.2026 | 23,28 | 23,65 | 23,00 | 23,23 | -0,32% | 3.600,00 |
| 26.01.2026 | 23,00 | 24,15 | 22,55 | 23,30 | -0,64% | 7.089,00 |
| 23.01.2026 | 22,88 | 24,30 | 22,65 | 23,45 | 8,56% | 17.453,00 |
| 22.01.2026 | 21,68 | 22,00 | 21,43 | 21,60 | -0,12% | 11.804,00 |
| 21.01.2026 | 22,30 | 22,83 | 20,80 | 21,63 | -2,04% | 21.117,00 |
| 20.01.2026 | 24,38 | 24,75 | 21,23 | 22,08 | -11,70% | 37.200,00 |
| 19.01.2026 | 25,33 | 25,38 | 24,65 | 25,00 | -1,86% | 9.290,00 |
| 16.01.2026 | 25,38 | 25,78 | 25,13 | 25,48 | 0,69% | 5.641,00 |
| 15.01.2026 | 25,55 | 26,30 | 25,25 | 25,30 | -0,88% | 7.750,00 |
| 14.01.2026 | 25,48 | 26,35 | 25,38 | 25,53 | -0,78% | 14.275,00 |
| 13.01.2026 | 24,90 | 26,15 | 24,73 | 25,73 | 1,98% | 66.437,00 |
| 12.01.2026 | 23,98 | 25,85 | 23,58 | 25,23 | 8,26% | 35.960,00 |
| 09.01.2026 | 23,00 | 23,73 | 22,68 | 23,30 | 0,98% | 5.505,00 |
| 08.01.2026 | 24,23 | 24,65 | 22,68 | 23,08 | -5,53% | 11.083,00 |
| 07.01.2026 | 23,75 | 24,70 | 23,65 | 24,43 | 2,20% | 11.152,00 |
| 06.01.2026 | 24,23 | 24,58 | 23,60 | 23,90 | -1,54% | 4.640,00 |
| 05.01.2026 | 23,48 | 24,45 | 23,03 | 24,28 | 1,46% | 13.690,00 |
| 02.01.2026 | 22,58 | 24,35 | 22,40 | 23,93 | 2,68% | 17.675,00 |
| 29.12.2025 | 23,53 | 23,63 | 22,73 | 23,30 | 1,08% | 1.951,00 |
| 23.12.2025 | 23,78 | 23,93 | 22,63 | 23,05 | -3,56% | 1.900,00 |
| 22.12.2025 | 23,35 | 24,38 | 23,30 | 23,90 | 1,27% | 1.240,00 |
| 19.12.2025 | 23,20 | 23,85 | 22,93 | 23,60 | 2,61% | 376,00 |
| 18.12.2025 | 23,23 | 24,15 | 23,00 | 23,00 | -1,18% | 720,00 |
| 17.12.2025 | 23,05 | 24,35 | 22,55 | 23,28 | 0,65% | 724,00 |
| 16.12.2025 | 21,88 | 23,35 | 21,75 | 23,13 | 3,82% | 1.000,00 |
| 15.12.2025 | 21,80 | 22,33 | 21,70 | 22,28 | 2,30% | 1.000,00 |
| 12.12.2025 | 22,70 | 22,88 | 21,53 | 21,78 | -3,86% | 150,00 |
| 11.12.2025 | 22,43 | 22,75 | 21,63 | 22,65 | -0,33% | - |
| 10.12.2025 | 21,83 | 23,23 | 21,60 | 22,73 | 7,19% | 3.170,00 |
| 09.12.2025 | 21,30 | 21,73 | 20,93 | 21,20 | -1,05% | 2.097,00 |
| 08.12.2025 | 20,95 | 21,63 | 20,78 | 21,43 | 2,39% | - |
| 05.12.2025 | 21,25 | 21,53 | 20,90 | 20,93 | -1,53% | 1.255,00 |
| 04.12.2025 | 20,83 | 21,40 | 20,65 | 21,25 | 3,03% | - |
| 03.12.2025 | 21,93 | 21,93 | 20,58 | 20,63 | -6,25% | 500,00 |
| 02.12.2025 | 22,23 | 22,50 | 21,48 | 22,00 | -0,90% | 210,00 |
| 01.12.2025 | 22,05 | 22,75 | 22,05 | 22,20 | -3,27% | 330,00 |
| 28.11.2025 | 22,15 | 22,95 | 22,03 | 22,95 | 4,32% | 1.176,00 |
| 26.11.2025 | 22,15 | 22,40 | 21,78 | 22,00 | 0,34% | 500,00 |
| 25.11.2025 | 22,25 | 22,58 | 21,70 | 21,93 | -2,56% | 249,00 |