13,300€
1,53%
Echtzeit-Aktienkurs Hutchison China MediTech Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Hutchison China MediTech Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,10 | 13,10 | 13,05 | 13,10 | -3,32% | - |
| 13.10.2025 | 13,30 | 13,75 | 13,30 | 13,55 | 4,23% | - |
| 10.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -6,81% | 41,00 |
| 09.10.2025 | 14,10 | 14,15 | 13,85 | 13,95 | 1,45% | - |
| 07.10.2025 | 13,85 | 14,05 | 13,75 | 13,75 | -1,43% | - |
| 06.10.2025 | 13,80 | 14,05 | 13,80 | 13,95 | 1,45% | - |
| 02.10.2025 | 13,80 | 14,10 | 13,65 | 13,75 | 0,73% | - |
| 01.10.2025 | 13,35 | 13,65 | 13,25 | 13,65 | 2,25% | - |
| 26.09.2025 | 13,55 | 13,60 | 13,35 | 13,35 | -1,48% | - |
| 25.09.2025 | 13,55 | 13,55 | 13,45 | 13,55 | -0,73% | - |
| 24.09.2025 | 13,55 | 13,75 | 13,55 | 13,65 | -1,44% | - |
| 23.09.2025 | 13,95 | 13,95 | 13,50 | 13,85 | -2,12% | - |
| 22.09.2025 | 14,50 | 14,50 | 14,00 | 14,15 | -2,75% | - |
| 19.09.2025 | 14,45 | 14,65 | 14,45 | 14,55 | -1,36% | - |
| 18.09.2025 | 14,90 | 14,95 | 14,75 | 14,75 | 0,00% | - |
| 17.09.2025 | 14,75 | 15,00 | 14,65 | 14,75 | 1,03% | - |
| 16.09.2025 | 14,95 | 14,95 | 14,55 | 14,60 | -2,34% | - |
| 15.09.2025 | 15,35 | 15,35 | 14,85 | 14,95 | -0,99% | - |
| 12.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 11,03% | 200,00 |
| 05.09.2025 | 13,50 | 13,60 | 13,50 | 13,60 | 7,09% | 284,00 |
| 04.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -5,22% | 90,00 |
| 03.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | 85,00 |
| 02.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -5,76% | 2.300,00 |
| 01.09.2025 | 13,70 | 13,90 | 13,70 | 13,90 | 8,17% | 1.000,00 |
| 29.08.2025 | 12,85 | 12,85 | 12,80 | 12,85 | 1,58% | - |
| 28.08.2025 | 12,85 | 12,90 | 12,65 | 12,65 | -3,44% | - |
| 27.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,60% | 7,00 |
| 26.08.2025 | 13,70 | 13,70 | 13,35 | 13,45 | -1,47% | - |
| 25.08.2025 | 13,75 | 13,80 | 13,55 | 13,65 | 0,00% | - |
| 22.08.2025 | 13,95 | 13,95 | 13,60 | 13,65 | -1,44% | - |
| 21.08.2025 | 13,70 | 13,95 | 13,60 | 13,85 | 2,21% | - |
| 20.08.2025 | 13,90 | 13,90 | 13,45 | 13,55 | -2,87% | - |
| 19.08.2025 | 14,05 | 14,20 | 13,85 | 13,95 | -1,76% | - |
| 18.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | 14,00 |
| 15.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,56% | 3,00 |
| 14.08.2025 | 13,65 | 13,75 | 13,50 | 13,65 | -0,36% | - |
| 13.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 4,18% | 408,00 |
| 12.08.2025 | 13,30 | 13,35 | 13,15 | 13,15 | -1,50% | - |
| 11.08.2025 | 12,90 | 13,35 | 12,90 | 13,35 | 3,49% | - |
| 08.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -7,53% | 400,00 |
| 07.08.2025 | 15,35 | 15,45 | 13,70 | 13,95 | -9,12% | - |
| 06.08.2025 | 15,60 | 15,65 | 15,35 | 15,35 | -1,92% | - |
| 05.08.2025 | 15,05 | 15,75 | 14,95 | 15,65 | 4,68% | - |
| 04.08.2025 | 14,95 | 15,15 | 14,85 | 14,95 | -0,33% | - |
| 01.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -2,91% | 3.098,00 |
| 31.07.2025 | 16,20 | 16,25 | 15,45 | 15,45 | -3,13% | - |
| 30.07.2025 | 16,70 | 16,70 | 15,85 | 15,95 | -3,63% | - |
| 29.07.2025 | 16,25 | 16,70 | 16,25 | 16,55 | 6,43% | - |
| 28.07.2025 | 15,15 | 15,55 | 15,05 | 15,55 | 3,32% | - |
| 25.07.2025 | 15,15 | 15,35 | 15,05 | 15,05 | -0,99% | - |
| 24.07.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,36% | 2.304,00 |
| 23.07.2025 | 14,95 | 15,05 | 14,75 | 14,85 | -1,33% | - |
| 22.07.2025 | 15,15 | 15,35 | 14,85 | 15,05 | -1,31% | - |
| 21.07.2025 | 15,15 | 15,40 | 15,05 | 15,25 | 0,66% | - |
| 18.07.2025 | 15,10 | 15,25 | 15,05 | 15,15 | 0,00% | - |
| 17.07.2025 | 14,75 | 15,15 | 14,75 | 15,15 | 3,06% | - |
| 16.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 3,16% | 2.600,00 |
| 15.07.2025 | 13,95 | 14,35 | 13,90 | 14,25 | 2,89% | - |
| 14.07.2025 | 13,65 | 14,20 | 13,65 | 13,85 | 0,73% | - |
| 11.07.2025 | 13,65 | 13,90 | 13,55 | 13,75 | 0,73% | - |
| 10.07.2025 | 13,85 | 13,90 | 13,50 | 13,65 | -1,44% | - |
| 09.07.2025 | 13,65 | 13,95 | 13,60 | 13,85 | 2,21% | - |
| 08.07.2025 | 13,75 | 14,05 | 13,35 | 13,55 | 2,26% | - |
| 07.07.2025 | 13,35 | 13,45 | 13,15 | 13,25 | -0,75% | - |
| 04.07.2025 | 13,35 | 13,45 | 13,35 | 13,35 | 1,91% | - |
| 03.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,87% | 25,00 |
| 02.07.2025 | 13,10 | 13,40 | 13,10 | 13,35 | 2,30% | - |
| 01.07.2025 | 12,75 | 13,30 | 12,70 | 13,05 | 1,56% | - |
| 30.06.2025 | 13,00 | 13,10 | 12,70 | 12,85 | -0,77% | - |
| 27.06.2025 | 13,15 | 13,20 | 12,85 | 12,95 | -0,77% | - |
| 26.06.2025 | 13,10 | 13,15 | 12,80 | 13,05 | -1,51% | - |
| 25.06.2025 | 13,65 | 13,70 | 13,15 | 13,25 | -2,93% | - |
| 24.06.2025 | 13,25 | 13,70 | 13,20 | 13,65 | 3,41% | - |
| 23.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | 2.489,00 |
| 20.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | 1.500,00 |
| 19.06.2025 | 13,40 | 13,40 | 13,30 | 13,30 | -1,12% | - |
| 18.06.2025 | 13,65 | 13,70 | 13,45 | 13,45 | -1,82% | - |
| 17.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -5,84% | 1.000,00 |
| 16.06.2025 | 14,65 | 14,70 | 14,35 | 14,55 | -0,68% | - |
| 13.06.2025 | 15,10 | 15,15 | 14,55 | 14,65 | -4,87% | - |
| 12.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 3,01% | 2.321,00 |
| 11.06.2025 | 14,70 | 15,05 | 14,65 | 14,95 | 3,10% | - |
| 10.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 3,94% | 800,00 |
| 09.06.2025 | 14,05 | 14,25 | 13,85 | 13,95 | 4,89% | - |
| 06.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,37% | 1.000,00 |
| 05.06.2025 | 13,45 | 13,45 | 13,15 | 13,35 | -0,74% | - |
| 04.06.2025 | 13,10 | 13,45 | 13,00 | 13,45 | 7,60% | - |
| 03.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 5,49% | 150,00 |
| 02.06.2025 | 12,10 | 12,10 | 11,75 | 11,85 | -3,27% | - |
| 30.05.2025 | 12,20 | 12,50 | 12,05 | 12,25 | 0,82% | - |
| 29.05.2025 | 12,00 | 12,50 | 11,95 | 12,15 | 2,97% | - |
| 28.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,42% | 22,00 |
| 27.05.2025 | 11,70 | 11,95 | 11,70 | 11,85 | 0,85% | - |
| 26.05.2025 | 11,70 | 11,75 | 11,70 | 11,75 | -0,84% | - |
| 23.05.2025 | 12,25 | 12,75 | 11,65 | 11,85 | 0,85% | - |
| 22.05.2025 | 11,80 | 12,00 | 11,65 | 11,75 | 0,00% | - |
| 21.05.2025 | 11,80 | 12,30 | 11,75 | 11,75 | 0,00% | - |
| 20.05.2025 | 12,10 | 12,30 | 11,75 | 11,75 | -2,89% | - |
| 19.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,41% | 1.492,00 |
| 16.05.2025 | 11,70 | 12,10 | 11,70 | 12,05 | 3,88% | - |