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 | 13,35 | 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% | - |
| 15.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | 1.089,00 |
| 14.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,42% | 200,00 |
| 13.05.2025 | 12,40 | 12,40 | 11,75 | 11,85 | -5,95% | - |
| 12.05.2025 | 12,50 | 12,60 | 12,30 | 12,60 | -0,40% | 13.980,00 |
| 09.05.2025 | 13,00 | 13,05 | 12,65 | 12,65 | -2,32% | - |
| 08.05.2025 | 13,10 | 13,25 | 12,65 | 12,95 | 0,00% | - |
| 07.05.2025 | 13,15 | 13,20 | 12,65 | 12,95 | -1,89% | - |
| 06.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,12% | 500,00 |
| 05.05.2025 | 13,20 | 13,45 | 13,10 | 13,35 | 0,75% | - |
| 02.05.2025 | 13,40 | 13,65 | 13,15 | 13,25 | 0,76% | - |
| 30.04.2025 | 13,30 | 13,30 | 13,05 | 13,15 | -1,13% | - |
| 29.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | 52,00 |
| 28.04.2025 | 13,10 | 13,40 | 12,95 | 13,25 | -2,57% | - |
| 25.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | 599,00 |
| 24.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,37% | 204,00 |
| 23.04.2025 | 13,95 | 14,05 | 13,35 | 13,45 | -1,82% | - |
| 22.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 12,76% | 700,00 |
| 17.04.2025 | 12,20 | 12,30 | 12,10 | 12,15 | -4,33% | - |
| 16.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | 15,00 |
| 15.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 3,94% | 200,00 |
| 14.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 4,53% | 204,00 |
| 11.04.2025 | 11,90 | 12,25 | 11,55 | 12,15 | 8,97% | - |
| 10.04.2025 | 12,50 | 12,50 | 10,85 | 11,15 | 1,36% | - |
| 09.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -4,35% | 500,00 |
| 08.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 4,55% | 500,00 |
| 07.04.2025 | 10,70 | 11,40 | 10,70 | 11,00 | -16,35% | 1.257,00 |
| 04.04.2025 | 13,75 | 13,85 | 12,75 | 13,15 | -5,05% | - |
| 03.04.2025 | 14,05 | 14,05 | 13,65 | 13,85 | -9,48% | - |
| 02.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 3,03% | 586,00 |
| 01.04.2025 | 15,00 | 15,25 | 14,60 | 14,85 | 6,45% | - |
| 31.03.2025 | 13,95 | 14,05 | 13,55 | 13,95 | -0,71% | - |
| 28.03.2025 | 14,30 | 14,40 | 13,95 | 14,05 | -1,06% | - |
| 27.03.2025 | 13,90 | 14,20 | 13,90 | 14,20 | 7,17% | 1.100,00 |
| 26.03.2025 | 13,55 | 13,55 | 13,05 | 13,25 | -2,21% | - |
| 25.03.2025 | 13,75 | 13,85 | 13,45 | 13,55 | -3,90% | - |
| 24.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,81% | 1.528,00 |
| 21.03.2025 | 14,45 | 14,70 | 13,65 | 13,85 | -6,73% | - |
| 20.03.2025 | 15,35 | 15,55 | 14,85 | 14,85 | -0,34% | - |
| 19.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 9,16% | 25,00 |
| 18.03.2025 | 13,75 | 13,85 | 13,45 | 13,65 | -1,80% | - |
| 17.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | 1.273,00 |
| 14.03.2025 | 14,40 | 14,40 | 14,30 | 14,30 | 1,06% | 2.245,00 |
| 13.03.2025 | 14,05 | 14,25 | 14,05 | 14,15 | -0,70% | - |
| 12.03.2025 | 14,70 | 14,95 | 14,05 | 14,25 | -0,70% | - |
| 11.03.2025 | 14,55 | 14,75 | 14,15 | 14,35 | 1,06% | - |
| 10.03.2025 | 14,75 | 14,75 | 14,15 | 14,20 | -6,89% | - |
| 07.03.2025 | 14,85 | 15,45 | 14,80 | 15,25 | 2,69% | - |
| 06.03.2025 | 15,50 | 15,50 | 14,65 | 14,85 | -4,50% | - |
| 05.03.2025 | 15,25 | 15,65 | 15,15 | 15,55 | 2,98% | - |
| 04.03.2025 | 15,40 | 15,40 | 15,10 | 15,10 | -2,58% | 79,00 |
| 03.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -2,21% | 585,00 |
| 28.02.2025 | 16,00 | 16,05 | 15,15 | 15,85 | -2,16% | - |
| 27.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,57% | 155,00 |
| 26.02.2025 | 15,95 | 16,15 | 15,75 | 15,95 | 6,33% | - |
| 25.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,69% | 2.829,00 |
| 24.02.2025 | 15,45 | 15,45 | 14,60 | 14,75 | -4,22% | - |
| 21.02.2025 | 15,30 | 15,60 | 15,30 | 15,40 | 5,84% | 950,00 |
| 20.02.2025 | 14,15 | 14,85 | 14,15 | 14,55 | 2,46% | - |
| 19.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 7,58% | 15,00 |
| 18.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 60,00 |
| 17.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 14.02.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 3,56% | 500,00 |
| 13.02.2025 | 12,60 | 12,75 | 12,50 | 12,65 | 1,20% | - |
| 12.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,96% | 40,00 |