10,070€
-4,10%
Echtzeit-Aktienkurs JinkoSolar Holding Co. Ltd.
Bid:
Ask:
Aktienkurse zur JinkoSolar Holding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 10,48 | 10,73 | 9,94 | 10,19 | -3,50% | 7.920,00 |
| 09.09.2026 | 11,12 | 11,40 | 10,15 | 10,56 | -1,31% | 20.945,00 |
| 08.09.2026 | 10,51 | 10,95 | 10,23 | 10,70 | 2,00% | 7.500,00 |
| 07.09.2026 | 10,29 | 10,49 | 10,23 | 10,49 | 1,65% | 9.800,00 |
| 04.09.2026 | 10,56 | 10,70 | 10,30 | 10,32 | -2,37% | 9.785,00 |
| 03.09.2026 | 10,80 | 10,82 | 10,25 | 10,57 | -1,86% | 24.408,00 |
| 02.09.2026 | 10,73 | 10,99 | 10,46 | 10,77 | 0,75% | 4.140,00 |
| 01.09.2026 | 11,04 | 11,19 | 10,60 | 10,69 | -2,02% | 25.938,00 |
| 31.08.2026 | 11,81 | 11,87 | 10,85 | 10,91 | -6,59% | 2.660,00 |
| 28.08.2026 | 11,75 | 11,76 | 11,37 | 11,68 | 0,78% | 27.600,00 |
| 27.08.2026 | 11,90 | 11,98 | 11,19 | 11,59 | -1,28% | 12.670,00 |
| 26.08.2026 | 13,41 | 13,56 | 11,27 | 11,74 | -11,66% | 17.936,00 |
| 25.08.2026 | 13,62 | 13,86 | 13,21 | 13,29 | -4,39% | - |
| 24.08.2026 | 13,84 | 14,02 | 13,57 | 13,90 | 1,39% | 11.400,00 |
| 21.08.2026 | 13,72 | 14,08 | 13,52 | 13,71 | 1,56% | 8.100,00 |
| 20.08.2026 | 14,50 | 14,75 | 13,48 | 13,50 | -6,96% | 4.700,00 |
| 19.08.2026 | 14,28 | 14,56 | 14,08 | 14,51 | 2,11% | 4.198,00 |
| 18.08.2026 | 14,33 | 14,35 | 14,17 | 14,21 | -0,84% | 9.176,00 |
| 17.08.2026 | 14,39 | 14,59 | 14,06 | 14,33 | -1,31% | 5.336,00 |
| 14.08.2026 | 14,18 | 14,54 | 14,17 | 14,52 | 2,69% | 2.380,00 |
| 13.08.2026 | 14,32 | 14,55 | 13,99 | 14,14 | -1,12% | 12.500,00 |
| 12.08.2026 | 14,41 | 14,61 | 14,22 | 14,30 | -1,24% | 3.801,00 |
| 11.08.2026 | 14,50 | 14,85 | 14,37 | 14,48 | -1,23% | 18.598,00 |
| 10.08.2026 | 14,68 | 14,80 | 14,39 | 14,66 | -0,68% | 5.490,00 |
| 07.08.2026 | 13,95 | 14,87 | 13,85 | 14,76 | 5,35% | - |
| 06.08.2026 | 13,52 | 14,29 | 13,45 | 14,01 | 2,11% | 944,00 |
| 05.08.2026 | 13,79 | 14,03 | 13,33 | 13,72 | -1,37% | 6.335,00 |
| 04.08.2026 | 13,76 | 13,96 | 13,37 | 13,91 | 1,53% | 25.647,00 |
| 03.08.2026 | 13,25 | 14,12 | 13,25 | 13,70 | 4,82% | 5.380,00 |
| 31.07.2026 | 13,02 | 13,34 | 12,78 | 13,07 | 1,40% | 2.050,00 |
| 30.07.2026 | 13,05 | 13,14 | 12,65 | 12,89 | 0,31% | 4.120,00 |
| 29.07.2026 | 13,15 | 13,38 | 12,80 | 12,85 | -2,06% | 15.972,00 |
| 28.07.2026 | 13,44 | 13,62 | 12,98 | 13,12 | -2,96% | 9.297,00 |
| 27.07.2026 | 13,28 | 13,68 | 13,11 | 13,52 | 3,21% | - |
| 24.07.2026 | 13,94 | 14,34 | 13,02 | 13,10 | -5,55% | 9.692,00 |
| 23.07.2026 | 14,35 | 14,45 | 13,81 | 13,87 | -2,12% | 3.000,00 |
| 22.07.2026 | 14,70 | 15,02 | 14,17 | 14,17 | -0,70% | 11.970,00 |
| 21.07.2026 | 14,78 | 15,18 | 14,25 | 14,27 | -3,25% | - |
| 20.07.2026 | 14,68 | 14,91 | 14,08 | 14,75 | 1,51% | 6.980,00 |
| 17.07.2026 | 13,79 | 14,59 | 13,73 | 14,53 | 5,44% | 8.778,00 |
| 16.07.2026 | 13,95 | 14,09 | 13,69 | 13,78 | 0,51% | 6.240,00 |
| 15.07.2026 | 13,76 | 14,23 | 13,53 | 13,71 | 0,66% | 7.325,00 |
| 14.07.2026 | 13,61 | 13,86 | 13,40 | 13,62 | 1,11% | 12.492,00 |
| 13.07.2026 | 13,78 | 13,87 | 13,24 | 13,47 | -2,67% | 14.250,00 |
| 10.07.2026 | 13,75 | 14,19 | 13,50 | 13,84 | 0,73% | 17.000,00 |
| 09.07.2026 | 13,53 | 13,93 | 13,30 | 13,74 | 2,77% | 1.700,00 |
| 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 |