9,875€
1,80%
Echtzeit-Aktienkurs HUTCHMED (China) Limited
Bid:
Ask:
Aktienkurse zur HUTCHMED (China) Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 9,80 | 10,05 | 9,60 | 9,78 | 0,77% | - |
| 28.05.2026 | 9,65 | 9,70 | 9,65 | 9,70 | -7,18% | 1.000,00 |
| 25.05.2026 | 10,45 | 10,45 | 10,45 | 10,45 | 2,45% | - |
| 22.05.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | 820,00 |
| 21.05.2026 | 10,25 | 10,45 | 10,15 | 10,40 | -0,95% | - |
| 19.05.2026 | 10,40 | 10,50 | 10,40 | 10,50 | -1,87% | 4.393,00 |
| 18.05.2026 | 10,65 | 10,75 | 10,65 | 10,70 | -1,38% | - |
| 13.05.2026 | 10,85 | 10,95 | 10,70 | 10,85 | -1,36% | - |
| 11.05.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | 4,00 |
| 05.05.2026 | 11,35 | 11,40 | 11,35 | 11,40 | 0,44% | - |
| 04.05.2026 | 11,35 | 11,45 | 11,25 | 11,35 | -0,87% | - |
| 30.04.2026 | 11,40 | 11,55 | 11,35 | 11,45 | -2,14% | - |
| 29.04.2026 | 11,65 | 11,70 | 11,65 | 11,70 | 1,74% | - |
| 28.04.2026 | 11,45 | 11,60 | 11,35 | 11,50 | -2,54% | - |
| 27.04.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -1,26% | 2.085,00 |
| 24.04.2026 | 11,95 | 12,30 | 11,90 | 11,95 | 0,84% | - |
| 23.04.2026 | 12,30 | 12,40 | 11,75 | 11,85 | -7,06% | - |
| 22.04.2026 | 12,75 | 12,80 | 12,70 | 12,75 | -1,16% | - |
| 21.04.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 20.04.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | 2.256,00 |
| 17.04.2026 | 13,05 | 13,05 | 13,00 | 13,00 | -0,38% | - |
| 16.04.2026 | 13,00 | 13,15 | 12,95 | 13,05 | 1,16% | - |
| 15.04.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | 630,00 |
| 14.04.2026 | 13,00 | 13,10 | 13,00 | 13,10 | 1,16% | 2.329,00 |
| 13.04.2026 | 12,95 | 13,00 | 12,75 | 12,95 | 0,00% | - |
| 10.04.2026 | 12,95 | 13,00 | 12,90 | 12,95 | -1,89% | - |
| 09.04.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 3,53% | 27,00 |
| 08.04.2026 | 13,55 | 13,65 | 12,65 | 12,75 | -1,54% | - |
| 07.04.2026 | 13,40 | 13,40 | 12,90 | 12,95 | -0,38% | - |
| 02.04.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,38% | 200,00 |
| 01.04.2026 | 13,00 | 13,45 | 12,95 | 13,05 | 4,40% | - |
| 31.03.2026 | 12,60 | 12,60 | 12,50 | 12,50 | -1,57% | 2.381,00 |
| 30.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 5,39% | 840,00 |
| 27.03.2026 | 12,25 | 12,25 | 11,95 | 12,05 | 0,42% | - |
| 26.03.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -2,04% | 397,00 |
| 25.03.2026 | 12,10 | 12,25 | 12,10 | 12,25 | 2,08% | - |
| 24.03.2026 | 12,05 | 12,05 | 11,95 | 12,00 | -0,41% | - |
| 23.03.2026 | 11,50 | 12,05 | 11,40 | 12,05 | 0,42% | - |
| 20.03.2026 | 12,00 | 12,05 | 11,95 | 12,00 | 0,00% | - |
| 19.03.2026 | 12,20 | 12,20 | 11,95 | 12,00 | -2,04% | - |
| 18.03.2026 | 12,30 | 12,35 | 12,15 | 12,25 | -1,21% | - |
| 17.03.2026 | 12,40 | 12,50 | 12,40 | 12,40 | -0,40% | - |
| 16.03.2026 | 12,50 | 12,50 | 12,40 | 12,45 | 1,63% | - |
| 13.03.2026 | 12,30 | 12,50 | 12,20 | 12,25 | -2,00% | - |
| 12.03.2026 | 12,50 | 12,60 | 12,50 | 12,50 | 5,49% | - |
| 11.03.2026 | 11,85 | 11,95 | 11,85 | 11,85 | -0,42% | - |
| 10.03.2026 | 11,95 | 12,00 | 11,90 | 11,90 | -2,46% | - |
| 09.03.2026 | 12,10 | 12,20 | 12,10 | 12,20 | 2,09% | - |
| 06.03.2026 | 12,00 | 12,00 | 11,95 | 11,95 | 2,14% | - |
| 05.03.2026 | 11,70 | 11,75 | 11,70 | 11,70 | -0,43% | - |
| 04.03.2026 | 11,55 | 11,75 | 11,50 | 11,75 | 1,29% | - |
| 03.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | 2.009,00 |
| 02.03.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -4,10% | 1.380,00 |
| 27.02.2026 | 12,45 | 12,50 | 12,10 | 12,20 | -2,01% | - |
| 26.02.2026 | 12,40 | 12,45 | 12,10 | 12,45 | -2,35% | - |
| 25.02.2026 | 12,80 | 12,90 | 12,70 | 12,75 | 2,00% | - |
| 24.02.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -1,96% | 60,00 |
| 23.02.2026 | 12,85 | 12,90 | 12,75 | 12,75 | -1,16% | - |
| 20.02.2026 | 12,90 | 12,95 | 12,70 | 12,90 | 0,00% | - |
| 19.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 1.472,00 |
| 18.02.2026 | 12,50 | 12,80 | 12,50 | 12,80 | 2,81% | 3.150,00 |
| 17.02.2026 | 12,40 | 12,65 | 12,35 | 12,45 | 0,40% | - |
| 16.02.2026 | 12,40 | 12,50 | 12,40 | 12,40 | -0,40% | - |
| 13.02.2026 | 12,40 | 12,55 | 12,15 | 12,45 | -0,40% | - |
| 12.02.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -1,19% | 1.481,00 |
| 11.02.2026 | 12,60 | 12,85 | 12,50 | 12,65 | 0,80% | - |
| 10.02.2026 | 12,50 | 12,60 | 12,35 | 12,55 | 0,80% | - |
| 09.02.2026 | 12,80 | 12,80 | 12,45 | 12,45 | -1,97% | - |
| 06.02.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 4,10% | 2.001,00 |
| 05.02.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | 3.225,00 |
| 04.02.2026 | 12,20 | 12,20 | 12,10 | 12,10 | -0,41% | - |
| 03.02.2026 | 12,40 | 12,45 | 12,15 | 12,15 | -0,82% | - |
| 02.02.2026 | 12,45 | 12,60 | 12,10 | 12,25 | -3,16% | - |
| 30.01.2026 | 12,70 | 12,70 | 12,60 | 12,65 | -0,78% | - |
| 29.01.2026 | 12,75 | 12,75 | 12,70 | 12,75 | -0,39% | - |
| 28.01.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,39% | - |
| 27.01.2026 | 13,20 | 13,20 | 12,75 | 12,75 | -3,04% | - |
| 26.01.2026 | 13,10 | 13,55 | 12,95 | 13,15 | 0,38% | - |
| 23.01.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | 200,00 |
| 22.01.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | 7.590,00 |
| 21.01.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,37% | 89,00 |
| 20.01.2026 | 13,60 | 13,60 | 13,35 | 13,35 | -1,11% | - |
| 19.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | 143,00 |
| 16.01.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 3,79% | 550,00 |
| 15.01.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 1,15% | 8.877,00 |
| 14.01.2026 | 12,75 | 13,15 | 12,70 | 13,05 | 2,35% | - |
| 13.01.2026 | 12,80 | 12,85 | 12,75 | 12,75 | 0,00% | - |
| 12.01.2026 | 12,50 | 12,75 | 12,50 | 12,75 | 0,79% | - |
| 09.01.2026 | 12,70 | 12,75 | 12,65 | 12,65 | -0,78% | - |
| 08.01.2026 | 12,50 | 12,75 | 12,50 | 12,75 | 0,79% | - |
| 07.01.2026 | 12,10 | 12,85 | 11,85 | 12,65 | 7,66% | - |
| 06.01.2026 | 11,45 | 11,85 | 11,40 | 11,75 | 2,62% | - |
| 05.01.2026 | 11,70 | 11,85 | 11,35 | 11,45 | -1,72% | - |
| 02.01.2026 | 11,35 | 11,85 | 11,35 | 11,65 | 5,91% | - |
| 30.12.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | 22,00 |
| 29.12.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -1,31% | 60,00 |
| 23.12.2025 | 11,20 | 11,45 | 11,15 | 11,45 | 1,78% | - |
| 22.12.2025 | 11,40 | 11,40 | 11,25 | 11,25 | -2,60% | - |
| 19.12.2025 | 11,45 | 11,65 | 11,40 | 11,55 | 0,87% | - |
| 18.12.2025 | 11,35 | 11,45 | 11,35 | 11,45 | 1,78% | - |