13,350€
-1,11%
Echtzeit-Aktienkurs HUTCHMED (China) Limited
Bid:
Ask:
Aktienkurse zur HUTCHMED (China) Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 13,45 | 13,65 | 13,35 | 13,35 | -1,11% | - |
| 03.07.2025 | 12,75 | 13,85 | 12,75 | 13,50 | 1,12% | - |
| 02.07.2025 | 12,75 | 13,55 | 12,75 | 13,35 | 2,30% | - |
| 01.07.2025 | 12,75 | 13,20 | 12,75 | 13,05 | 1,56% | - |
| 30.06.2025 | 12,95 | 13,05 | 12,70 | 12,85 | 0,00% | - |
| 27.06.2025 | 13,10 | 13,10 | 12,85 | 12,85 | -1,91% | - |
| 26.06.2025 | 13,30 | 13,30 | 12,90 | 13,10 | -1,13% | - |
| 25.06.2025 | 13,60 | 13,65 | 13,15 | 13,25 | -3,28% | - |
| 24.06.2025 | 13,55 | 13,85 | 13,25 | 13,70 | 4,18% | - |
| 23.06.2025 | 12,85 | 13,45 | 12,85 | 13,15 | 2,33% | - |
| 20.06.2025 | 13,25 | 13,25 | 12,75 | 12,85 | -3,02% | - |
| 19.06.2025 | 13,45 | 13,45 | 13,05 | 13,25 | -1,49% | - |
| 18.06.2025 | 13,65 | 13,70 | 13,35 | 13,45 | -1,47% | - |
| 17.06.2025 | 14,55 | 14,55 | 13,55 | 13,65 | -5,54% | - |
| 16.06.2025 | 14,45 | 14,65 | 14,30 | 14,45 | -1,37% | - |
| 13.06.2025 | 15,25 | 15,25 | 14,55 | 14,65 | -3,93% | - |
| 12.06.2025 | 15,40 | 15,65 | 14,95 | 15,25 | 2,01% | - |
| 11.06.2025 | 14,75 | 15,25 | 14,45 | 14,95 | 1,36% | - |
| 10.06.2025 | 14,45 | 15,20 | 14,15 | 14,75 | 5,73% | - |
| 09.06.2025 | 13,45 | 14,35 | 13,45 | 13,95 | 3,72% | - |
| 06.06.2025 | 13,00 | 13,55 | 12,95 | 13,45 | 0,75% | - |
| 05.06.2025 | 13,45 | 13,55 | 13,15 | 13,35 | -0,74% | - |
| 04.06.2025 | 12,95 | 13,45 | 12,90 | 13,45 | 3,86% | - |
| 03.06.2025 | 11,85 | 13,30 | 11,85 | 12,95 | 9,28% | - |
| 02.06.2025 | 12,25 | 12,30 | 11,75 | 11,85 | -3,27% | - |
| 30.05.2025 | 12,15 | 12,65 | 12,05 | 12,25 | 0,82% | - |
| 29.05.2025 | 11,70 | 12,45 | 11,70 | 12,15 | 3,40% | - |
| 28.05.2025 | 11,85 | 12,10 | 11,65 | 11,75 | -0,84% | - |
| 27.05.2025 | 11,65 | 12,10 | 11,65 | 11,85 | 1,72% | - |
| 26.05.2025 | 11,85 | 11,85 | 11,45 | 11,65 | -1,69% | - |
| 23.05.2025 | 11,75 | 12,35 | 11,65 | 11,85 | 0,85% | - |
| 22.05.2025 | 11,70 | 12,05 | 11,65 | 11,75 | 0,00% | - |
| 21.05.2025 | 11,80 | 12,25 | 11,75 | 11,75 | -0,42% | - |
| 20.05.2025 | 12,05 | 12,35 | 11,75 | 11,80 | -1,26% | - |
| 19.05.2025 | 12,05 | 12,35 | 11,85 | 11,95 | -0,83% | - |
| 16.05.2025 | 11,70 | 12,35 | 11,70 | 12,05 | 2,55% | - |
| 15.05.2025 | 11,95 | 12,20 | 11,65 | 11,75 | -0,84% | - |
| 14.05.2025 | 11,75 | 12,15 | 11,75 | 11,85 | 0,00% | - |
| 13.05.2025 | 12,55 | 12,55 | 11,75 | 11,85 | -5,58% | - |
| 12.05.2025 | 12,65 | 12,90 | 12,15 | 12,55 | -0,79% | - |
| 09.05.2025 | 12,95 | 13,25 | 12,65 | 12,65 | -3,07% | - |
| 08.05.2025 | 12,95 | 13,25 | 12,65 | 13,05 | 1,56% | - |
| 07.05.2025 | 13,05 | 13,30 | 12,65 | 12,85 | -1,91% | - |
| 06.05.2025 | 13,35 | 13,55 | 12,95 | 13,10 | -1,87% | - |
| 05.05.2025 | 13,25 | 13,45 | 13,15 | 13,35 | 0,75% | - |
| 02.05.2025 | 13,15 | 13,65 | 13,15 | 13,25 | 0,76% | - |
| 30.04.2025 | 13,35 | 13,35 | 13,05 | 13,15 | -1,50% | - |
| 29.04.2025 | 13,25 | 13,45 | 13,05 | 13,35 | 0,75% | - |
| 28.04.2025 | 12,85 | 13,40 | 12,85 | 13,25 | 2,32% | - |
| 25.04.2025 | 13,75 | 13,85 | 12,75 | 12,95 | -6,50% | - |
| 24.04.2025 | 13,45 | 14,25 | 13,45 | 13,85 | 2,97% | - |
| 23.04.2025 | 13,65 | 14,05 | 13,35 | 13,45 | -1,47% | - |
| 22.04.2025 | 12,75 | 14,05 | 12,75 | 13,65 | 12,35% | - |
| 17.04.2025 | 12,75 | 12,75 | 12,15 | 12,15 | 0,83% | - |
| 16.04.2025 | 12,05 | 12,85 | 11,95 | 12,05 | -5,49% | - |
| 15.04.2025 | 12,85 | 13,20 | 12,65 | 12,75 | -3,04% | - |
| 14.04.2025 | 12,35 | 13,25 | 12,10 | 13,15 | 8,68% | - |
| 11.04.2025 | 12,15 | 12,25 | 11,55 | 12,10 | 8,52% | - |
| 10.04.2025 | 12,15 | 12,65 | 10,90 | 11,15 | -5,11% | - |
| 09.04.2025 | 10,75 | 11,85 | 10,45 | 11,75 | 9,30% | - |
| 08.04.2025 | 11,35 | 11,75 | 10,75 | 10,75 | -3,15% | - |
| 07.04.2025 | 11,35 | 12,45 | 10,85 | 11,10 | -15,59% | 300,00 |
| 04.04.2025 | 13,85 | 14,25 | 12,80 | 13,15 | -5,05% | - |
| 03.04.2025 | 14,85 | 14,85 | 13,70 | 13,85 | -5,46% | - |
| 02.04.2025 | 14,85 | 15,15 | 14,35 | 14,65 | -1,35% | - |
| 01.04.2025 | 14,05 | 15,75 | 14,05 | 14,85 | 6,45% | - |
| 31.03.2025 | 14,05 | 14,25 | 13,55 | 13,95 | -0,71% | - |
| 28.03.2025 | 14,15 | 14,60 | 13,95 | 14,05 | -0,71% | - |
| 27.03.2025 | 13,30 | 14,45 | 13,10 | 14,15 | 6,39% | - |
| 26.03.2025 | 13,65 | 13,65 | 13,05 | 13,30 | -2,21% | - |
| 25.03.2025 | 14,00 | 14,15 | 13,45 | 13,60 | -2,51% | - |
| 24.03.2025 | 13,85 | 14,15 | 13,70 | 13,95 | 0,72% | - |
| 21.03.2025 | 14,85 | 14,85 | 13,65 | 13,85 | -6,73% | 750,00 |
| 20.03.2025 | 14,80 | 15,55 | 14,80 | 14,85 | 0,34% | - |
| 19.03.2025 | 13,70 | 15,05 | 13,70 | 14,80 | 8,03% | - |
| 18.03.2025 | 13,80 | 14,00 | 13,40 | 13,70 | -1,08% | 630,00 |
| 17.03.2025 | 14,40 | 14,40 | 13,60 | 13,85 | -3,82% | 250,00 |
| 14.03.2025 | 14,30 | 14,55 | 14,25 | 14,40 | 1,05% | - |
| 13.03.2025 | 14,25 | 14,35 | 14,05 | 14,25 | 0,00% | 3.000,00 |
| 12.03.2025 | 14,65 | 14,75 | 14,05 | 14,25 | -1,04% | - |
| 11.03.2025 | 14,30 | 14,65 | 14,15 | 14,40 | 1,05% | - |
| 10.03.2025 | 15,25 | 15,25 | 14,15 | 14,25 | -6,56% | 763,00 |
| 07.03.2025 | 14,85 | 15,45 | 14,80 | 15,25 | 2,69% | - |
| 06.03.2025 | 15,55 | 15,55 | 14,65 | 14,85 | -4,50% | 250,00 |
| 05.03.2025 | 15,35 | 15,60 | 15,10 | 15,55 | 2,64% | - |
| 04.03.2025 | 15,15 | 15,75 | 14,90 | 15,15 | 0,00% | - |
| 03.03.2025 | 15,85 | 16,10 | 15,15 | 15,15 | -4,42% | - |
| 28.02.2025 | 15,95 | 16,30 | 15,15 | 15,85 | -0,63% | - |
| 27.02.2025 | 15,95 | 16,45 | 15,90 | 15,95 | 0,00% | - |
| 26.02.2025 | 16,05 | 16,15 | 15,60 | 15,95 | 6,69% | - |
| 25.02.2025 | 14,75 | 15,45 | 14,70 | 14,95 | 1,36% | - |
| 24.02.2025 | 15,45 | 15,45 | 14,60 | 14,75 | -4,53% | - |
| 21.02.2025 | 14,65 | 15,95 | 14,65 | 15,45 | 6,19% | 3.000,00 |
| 20.02.2025 | 14,25 | 14,90 | 14,10 | 14,55 | 2,11% | - |
| 19.02.2025 | 13,15 | 14,25 | 13,15 | 14,25 | 8,37% | - |
| 18.02.2025 | 13,20 | 13,20 | 12,75 | 13,15 | -0,38% | - |
| 17.02.2025 | 13,15 | 13,25 | 12,80 | 13,20 | 0,38% | - |
| 14.02.2025 | 12,65 | 13,25 | 12,60 | 13,15 | 3,95% | - |
| 13.02.2025 | 12,55 | 12,75 | 12,40 | 12,65 | 0,80% | - |
| 12.02.2025 | 12,75 | 13,10 | 12,45 | 12,55 | -1,57% | - |