17,620€
-2,97%
Echtzeit-Aktienkurs JinkoSolar Holding Co. Ltd.
Bid:
Ask:
Aktienkurse zur JinkoSolar Holding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 18,46 | 18,64 | 17,40 | 17,40 | -4,19% | 23.637,00 |
| 20.04.2026 | 18,10 | 18,62 | 17,76 | 18,16 | -0,22% | 11.912,00 |
| 17.04.2026 | 18,26 | 18,64 | 18,08 | 18,20 | 0,44% | 24.563,00 |
| 16.04.2026 | 20,45 | 21,10 | 17,10 | 18,12 | -11,39% | 134.083,00 |
| 15.04.2026 | 20,85 | 21,00 | 20,05 | 20,45 | 0,49% | 10.403,00 |
| 14.04.2026 | 20,20 | 20,85 | 20,20 | 20,35 | 2,16% | 17.735,00 |
| 13.04.2026 | 19,32 | 20,60 | 19,32 | 19,92 | 1,32% | 11.140,00 |
| 10.04.2026 | 19,78 | 19,98 | 19,50 | 19,66 | 0,92% | 30.828,00 |
| 09.04.2026 | 20,55 | 20,85 | 19,46 | 19,48 | -4,04% | 22.560,00 |
| 08.04.2026 | 21,10 | 21,70 | 20,20 | 20,30 | -1,22% | 30.561,00 |
| 07.04.2026 | 21,00 | 21,20 | 19,64 | 20,55 | -4,86% | 42.939,00 |
| 02.04.2026 | 21,65 | 22,05 | 21,40 | 21,60 | -1,14% | 6.614,00 |
| 01.04.2026 | 22,05 | 22,25 | 21,35 | 21,85 | 0,23% | 6.811,00 |
| 31.03.2026 | 21,10 | 21,95 | 21,10 | 21,80 | 2,59% | 2.090,00 |
| 30.03.2026 | 22,00 | 22,15 | 21,05 | 21,25 | -3,85% | 23.603,00 |
| 27.03.2026 | 22,45 | 22,45 | 21,60 | 22,10 | -0,23% | 7.437,00 |
| 26.03.2026 | 22,85 | 22,85 | 22,10 | 22,15 | -3,49% | 6.100,00 |
| 25.03.2026 | 22,00 | 23,05 | 21,85 | 22,95 | 4,56% | 30.027,00 |
| 24.03.2026 | 21,00 | 22,30 | 20,70 | 21,95 | 5,53% | 14.550,00 |
| 23.03.2026 | 20,10 | 21,00 | 19,90 | 20,80 | 3,23% | 10.799,00 |
| 20.03.2026 | 21,40 | 21,85 | 20,15 | 20,15 | -1,23% | 10.298,00 |
| 19.03.2026 | 21,25 | 21,30 | 19,92 | 20,40 | -2,86% | 19.427,00 |
| 18.03.2026 | 21,95 | 21,95 | 20,95 | 21,00 | -3,00% | 5.155,00 |
| 17.03.2026 | 22,20 | 22,20 | 21,55 | 21,65 | -1,37% | 5.443,00 |
| 16.03.2026 | 22,10 | 22,75 | 21,90 | 21,95 | -1,57% | 10.415,00 |
| 13.03.2026 | 22,30 | 22,90 | 22,05 | 22,30 | 0,00% | 8.477,00 |
| 12.03.2026 | 22,55 | 22,70 | 22,20 | 22,30 | -0,67% | 19.356,00 |
| 11.03.2026 | 21,95 | 22,75 | 21,55 | 22,45 | 2,28% | 21.841,00 |
| 10.03.2026 | 20,95 | 22,15 | 20,95 | 21,95 | 5,78% | 17.944,00 |
| 09.03.2026 | 20,15 | 20,80 | 19,90 | 20,75 | 3,23% | 17.674,00 |
| 06.03.2026 | 20,55 | 20,80 | 19,92 | 20,10 | -1,47% | 16.768,00 |
| 05.03.2026 | 20,85 | 21,30 | 20,30 | 20,40 | -0,97% | 19.017,00 |
| 04.03.2026 | 20,50 | 20,80 | 20,45 | 20,60 | 0,24% | 11.893,00 |
| 03.03.2026 | 21,35 | 21,60 | 20,20 | 20,55 | -6,80% | 30.781,00 |
| 02.03.2026 | 21,00 | 22,05 | 20,75 | 22,05 | 2,80% | 17.273,00 |
| 27.02.2026 | 22,35 | 23,10 | 21,00 | 21,45 | -3,38% | 32.792,00 |
| 26.02.2026 | 22,85 | 22,85 | 22,15 | 22,20 | -3,27% | 10.105,00 |
| 25.02.2026 | 23,35 | 23,35 | 22,35 | 22,95 | -1,50% | 12.196,00 |
| 24.02.2026 | 22,05 | 23,50 | 22,05 | 23,30 | 5,43% | 13.353,00 |
| 23.02.2026 | 22,15 | 22,60 | 21,95 | 22,10 | -1,12% | 11.665,00 |
| 20.02.2026 | 22,00 | 22,35 | 21,75 | 22,35 | 2,52% | 11.996,00 |
| 19.02.2026 | 22,70 | 22,90 | 21,75 | 21,80 | -4,39% | 12.161,00 |
| 18.02.2026 | 22,75 | 22,80 | 22,30 | 22,80 | 2,01% | 13.433,00 |
| 17.02.2026 | 22,80 | 22,80 | 22,00 | 22,35 | -1,76% | 7.612,00 |
| 16.02.2026 | 22,05 | 22,80 | 22,05 | 22,75 | 2,25% | 5.793,00 |
| 13.02.2026 | 23,15 | 23,15 | 22,20 | 22,25 | -3,26% | 20.216,00 |
| 12.02.2026 | 23,20 | 23,80 | 22,85 | 23,00 | -1,92% | 10.035,00 |
| 11.02.2026 | 24,25 | 24,70 | 22,75 | 23,45 | -5,06% | 27.252,00 |
| 10.02.2026 | 24,00 | 24,80 | 23,50 | 24,70 | 2,70% | 10.071,00 |
| 09.02.2026 | 23,90 | 24,40 | 23,25 | 24,05 | 2,78% | 19.892,00 |
| 06.02.2026 | 23,90 | 24,00 | 22,55 | 23,40 | 0,43% | 21.695,00 |
| 05.02.2026 | 22,20 | 23,80 | 21,95 | 23,30 | 0,65% | 24.408,00 |
| 04.02.2026 | 24,65 | 25,55 | 22,70 | 23,15 | 9,72% | 124.746,00 |
| 03.02.2026 | 22,30 | 22,55 | 20,90 | 21,10 | -1,86% | 24.936,00 |
| 02.02.2026 | 21,20 | 21,90 | 20,85 | 21,50 | 0,12% | 18.174,00 |
| 30.01.2026 | 21,45 | 21,73 | 21,43 | 21,48 | -0,92% | - |
| 29.01.2026 | 22,75 | 23,15 | 21,50 | 21,68 | -5,25% | - |
| 28.01.2026 | 23,65 | 23,65 | 22,60 | 22,88 | -3,07% | - |
| 27.01.2026 | 23,30 | 23,63 | 23,00 | 23,60 | -0,21% | - |
| 26.01.2026 | 23,15 | 23,80 | 22,55 | 23,65 | -0,21% | - |
| 23.01.2026 | 23,15 | 24,35 | 22,60 | 23,70 | 9,47% | 85.384,00 |
| 22.01.2026 | 21,55 | 22,05 | 21,35 | 21,65 | 0,70% | 33.230,00 |
| 21.01.2026 | 22,65 | 22,75 | 20,80 | 21,50 | -2,93% | 53.852,00 |
| 20.01.2026 | 24,70 | 24,80 | 21,20 | 22,15 | -10,51% | 75.858,00 |
| 19.01.2026 | 25,45 | 25,45 | 24,50 | 24,75 | -3,51% | 14.031,00 |
| 16.01.2026 | 25,25 | 25,80 | 25,25 | 25,65 | 0,39% | 19.548,00 |
| 15.01.2026 | 25,75 | 26,45 | 25,30 | 25,55 | 0,39% | 22.332,00 |
| 14.01.2026 | 25,50 | 26,45 | 25,20 | 25,45 | -0,59% | 30.871,00 |
| 13.01.2026 | 25,55 | 26,00 | 24,70 | 25,60 | 3,23% | 47.469,00 |
| 12.01.2026 | 23,85 | 25,90 | 23,35 | 24,80 | 5,31% | 35.286,00 |
| 09.01.2026 | 23,20 | 23,80 | 22,25 | 23,55 | 1,73% | 13.270,00 |
| 08.01.2026 | 24,35 | 24,60 | 22,80 | 23,15 | -4,73% | 23.372,00 |
| 07.01.2026 | 23,75 | 24,75 | 23,55 | 24,30 | 2,10% | 20.536,00 |
| 06.01.2026 | 24,45 | 24,70 | 23,55 | 23,80 | -1,24% | 10.812,00 |
| 05.01.2026 | 23,05 | 24,45 | 23,05 | 24,10 | 0,84% | 17.404,00 |
| 02.01.2026 | 22,50 | 24,25 | 22,30 | 23,90 | 5,29% | 21.342,00 |
| 30.12.2025 | 22,80 | 23,20 | 22,70 | 22,70 | -0,66% | 12.264,00 |
| 29.12.2025 | 23,30 | 23,80 | 22,65 | 22,85 | -0,22% | 23.899,00 |
| 23.12.2025 | 23,55 | 23,95 | 22,65 | 22,90 | -3,98% | 25.935,00 |
| 22.12.2025 | 23,10 | 24,25 | 23,05 | 23,85 | 1,27% | 18.789,00 |
| 19.12.2025 | 23,00 | 23,80 | 22,80 | 23,55 | 2,17% | 24.719,00 |
| 18.12.2025 | 23,50 | 23,95 | 23,05 | 23,05 | -1,07% | 6.539,00 |
| 17.12.2025 | 23,15 | 24,45 | 22,65 | 23,30 | 1,08% | 18.457,00 |
| 16.12.2025 | 21,80 | 23,20 | 21,70 | 23,05 | 4,77% | 16.583,00 |
| 15.12.2025 | 21,65 | 22,30 | 21,65 | 22,00 | 0,69% | 7.351,00 |
| 12.12.2025 | 22,70 | 22,85 | 21,55 | 21,85 | -2,89% | 18.359,00 |
| 11.12.2025 | 22,25 | 22,85 | 21,75 | 22,50 | -1,32% | 14.473,00 |
| 10.12.2025 | 21,80 | 23,10 | 21,50 | 22,80 | 5,56% | 22.634,00 |
| 09.12.2025 | 21,50 | 21,65 | 20,85 | 21,60 | 1,41% | 13.151,00 |
| 08.12.2025 | 20,85 | 21,55 | 20,70 | 21,30 | 1,91% | 10.499,00 |
| 05.12.2025 | 21,00 | 21,50 | 20,90 | 20,90 | -1,65% | 5.583,00 |
| 04.12.2025 | 20,65 | 21,60 | 20,65 | 21,25 | 2,41% | 21.783,00 |
| 03.12.2025 | 22,05 | 22,05 | 20,60 | 20,75 | -5,03% | 18.268,00 |
| 02.12.2025 | 22,10 | 22,50 | 21,55 | 21,85 | -2,24% | 17.155,00 |
| 01.12.2025 | 22,05 | 22,85 | 21,90 | 22,35 | -0,22% | 10.871,00 |
| 28.11.2025 | 22,25 | 22,75 | 21,95 | 22,40 | 1,13% | 9.618,00 |
| 27.11.2025 | 22,15 | 22,35 | 21,95 | 22,15 | 0,68% | 831,00 |
| 26.11.2025 | 21,85 | 22,80 | 21,85 | 22,00 | 0,00% | 2.906,00 |
| 25.11.2025 | 22,50 | 22,50 | 21,75 | 22,00 | -1,57% | 11.826,00 |
| 24.11.2025 | 22,00 | 22,85 | 21,85 | 22,35 | 1,59% | 19.530,00 |