2,540€
-0,39%
Echtzeit-Aktienkurs Hutchison China MediTech Ltd.
Bid:
Ask:
Aktienkurse zur Hutchison China MediTech Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,55 | 2,58 | 2,50 | 2,58 | 1,18% | - |
| 08.01.2026 | 2,52 | 2,57 | 2,52 | 2,55 | 4,51% | - |
| 07.01.2026 | 2,36 | 2,47 | 2,36 | 2,44 | 4,72% | - |
| 06.01.2026 | 2,28 | 2,33 | 2,28 | 2,33 | -0,85% | - |
| 05.01.2026 | 2,33 | 2,35 | 2,33 | 2,35 | 1,29% | - |
| 02.01.2026 | 2,26 | 2,39 | 2,26 | 2,32 | 0,87% | - |
| 30.12.2025 | 2,27 | 2,32 | 2,21 | 2,30 | 2,22% | - |
| 29.12.2025 | 2,27 | 2,36 | 2,23 | 2,25 | 0,90% | - |
| 23.12.2025 | 2,26 | 2,27 | 2,23 | 2,23 | -0,89% | - |
| 22.12.2025 | 2,31 | 2,31 | 2,25 | 2,25 | -2,17% | - |
| 18.12.2025 | 2,25 | 2,30 | 2,25 | 2,30 | 2,68% | - |
| 17.12.2025 | 2,25 | 2,30 | 2,24 | 2,24 | 0,45% | - |
| 16.12.2025 | 2,27 | 2,29 | 2,19 | 2,23 | -1,76% | - |
| 15.12.2025 | 2,31 | 2,33 | 2,25 | 2,27 | -2,16% | - |
| 12.12.2025 | 2,32 | 2,33 | 2,25 | 2,32 | -0,43% | - |
| 11.12.2025 | 2,35 | 2,35 | 2,33 | 2,33 | -2,10% | - |
| 10.12.2025 | 2,37 | 2,40 | 2,35 | 2,38 | 0,42% | - |
| 09.12.2025 | 2,43 | 2,43 | 2,35 | 2,37 | -3,66% | - |
| 08.12.2025 | 2,43 | 2,49 | 2,41 | 2,46 | 0,41% | - |
| 05.12.2025 | 2,43 | 2,45 | 2,43 | 2,45 | -0,41% | - |
| 04.12.2025 | 2,44 | 2,48 | 2,43 | 2,46 | 0,82% | - |
| 03.12.2025 | 2,46 | 2,51 | 2,41 | 2,44 | -3,17% | - |
| 02.12.2025 | 2,49 | 2,56 | 2,47 | 2,52 | 0,40% | - |
| 01.12.2025 | 2,50 | 2,51 | 2,50 | 2,51 | 0,80% | - |
| 28.11.2025 | 2,49 | 2,50 | 2,45 | 2,49 | 0,40% | - |
| 27.11.2025 | 2,47 | 2,50 | 2,47 | 2,48 | -0,40% | - |
| 26.11.2025 | 2,46 | 2,49 | 2,46 | 2,49 | -0,80% | - |
| 25.11.2025 | 2,47 | 2,51 | 2,47 | 2,51 | 1,62% | - |
| 24.11.2025 | 2,45 | 2,49 | 2,45 | 2,47 | 1,65% | - |
| 21.11.2025 | 2,45 | 2,45 | 2,43 | 2,43 | -5,08% | - |
| 20.11.2025 | 2,52 | 2,56 | 2,48 | 2,56 | 1,19% | - |
| 18.11.2025 | 2,53 | 2,53 | 2,51 | 2,53 | -1,94% | - |
| 17.11.2025 | 2,57 | 2,61 | 2,56 | 2,58 | -1,90% | - |
| 14.11.2025 | 2,61 | 2,65 | 2,61 | 2,63 | -1,13% | - |
| 13.11.2025 | 2,63 | 2,72 | 2,58 | 2,66 | 1,14% | - |
| 12.11.2025 | 2,63 | 2,65 | 2,63 | 2,63 | 0,00% | - |
| 11.11.2025 | 2,61 | 2,63 | 2,61 | 2,63 | 1,94% | - |
| 10.11.2025 | 2,65 | 2,69 | 2,58 | 2,58 | -1,90% | - |
| 07.11.2025 | 2,68 | 2,68 | 2,63 | 2,63 | -2,23% | - |
| 06.11.2025 | 2,71 | 2,71 | 2,69 | 2,69 | 1,13% | - |
| 05.11.2025 | 2,70 | 2,71 | 2,58 | 2,66 | -1,85% | - |
| 04.11.2025 | 2,67 | 2,71 | 2,67 | 2,71 | 2,26% | - |
| 03.11.2025 | 2,54 | 2,65 | 2,54 | 2,65 | 4,33% | - |
| 31.10.2025 | 2,64 | 2,64 | 2,53 | 2,54 | 0,40% | - |
| 30.10.2025 | 2,55 | 2,61 | 2,49 | 2,53 | -1,17% | - |
| 29.10.2025 | 2,54 | 2,62 | 2,51 | 2,56 | 0,79% | - |
| 28.10.2025 | 2,58 | 2,58 | 2,50 | 2,54 | -1,93% | 50,00 |
| 27.10.2025 | 2,54 | 2,62 | 2,54 | 2,59 | 0,78% | - |
| 24.10.2025 | 2,58 | 2,59 | 2,57 | 2,57 | -1,15% | - |
| 23.10.2025 | 2,60 | 2,66 | 2,48 | 2,60 | -1,14% | - |
| 22.10.2025 | 2,62 | 2,67 | 2,61 | 2,63 | -1,13% | - |
| 21.10.2025 | 2,60 | 2,68 | 2,60 | 2,66 | 2,31% | - |
| 20.10.2025 | 2,59 | 2,65 | 2,58 | 2,60 | -1,14% | - |
| 17.10.2025 | 2,63 | 2,65 | 2,63 | 2,63 | -1,50% | - |
| 16.10.2025 | 2,64 | 2,69 | 2,64 | 2,67 | 0,00% | - |
| 15.10.2025 | 2,65 | 2,67 | 2,65 | 2,67 | 1,52% | - |
| 14.10.2025 | 2,65 | 2,69 | 2,63 | 2,63 | -2,23% | - |
| 13.10.2025 | 2,62 | 2,73 | 2,61 | 2,69 | -3,24% | - |
| 10.10.2025 | 2,81 | 2,81 | 2,76 | 2,78 | -1,42% | - |
| 09.10.2025 | 2,82 | 2,84 | 2,76 | 2,82 | -0,35% | - |
| 08.10.2025 | 2,75 | 2,83 | 2,75 | 2,83 | 1,43% | - |
| 07.10.2025 | 2,78 | 2,85 | 2,71 | 2,79 | -0,71% | - |
| 06.10.2025 | 2,74 | 2,83 | 2,74 | 2,81 | 1,08% | - |
| 03.10.2025 | 2,75 | 2,82 | 2,75 | 2,78 | 1,46% | - |
| 02.10.2025 | 2,72 | 2,83 | 2,72 | 2,74 | 0,37% | - |
| 01.10.2025 | 2,68 | 2,78 | 2,65 | 2,73 | 0,00% | - |
| 30.09.2025 | 2,68 | 2,73 | 2,68 | 2,73 | 2,25% | - |
| 29.09.2025 | 2,68 | 2,71 | 2,67 | 2,67 | -2,20% | - |
| 26.09.2025 | 2,70 | 2,73 | 2,70 | 2,73 | 0,00% | - |
| 25.09.2025 | 2,70 | 2,73 | 2,70 | 2,73 | 0,00% | - |
| 24.09.2025 | 2,70 | 2,73 | 2,70 | 2,73 | -0,73% | - |
| 23.09.2025 | 2,84 | 2,84 | 2,73 | 2,75 | -4,84% | - |
| 22.09.2025 | 2,90 | 2,90 | 2,89 | 2,89 | 0,70% | - |
| 19.09.2025 | 2,91 | 2,91 | 2,87 | 2,87 | -3,69% | - |
| 18.09.2025 | 2,96 | 3,07 | 2,92 | 2,98 | 0,00% | - |
| 17.09.2025 | 2,94 | 3,00 | 2,89 | 2,98 | 0,68% | 60,00 |
| 16.09.2025 | 2,98 | 3,04 | 2,90 | 2,96 | -1,99% | - |
| 15.09.2025 | 3,05 | 3,05 | 3,00 | 3,02 | -0,98% | - |
| 12.09.2025 | 2,80 | 3,09 | 2,80 | 3,05 | 10,91% | - |
| 10.09.2025 | 2,77 | 2,77 | 2,75 | 2,75 | 1,48% | - |
| 09.09.2025 | 2,73 | 2,73 | 2,71 | 2,71 | -0,73% | - |
| 08.09.2025 | 2,73 | 2,73 | 2,71 | 2,73 | -2,15% | - |
| 05.09.2025 | 2,73 | 2,83 | 2,67 | 2,79 | 9,84% | - |
| 04.09.2025 | 2,59 | 2,61 | 2,53 | 2,54 | -4,15% | - |
| 03.09.2025 | 2,67 | 2,69 | 2,61 | 2,65 | -0,38% | - |
| 02.09.2025 | 2,66 | 2,68 | 2,59 | 2,66 | -0,75% | - |
| 01.09.2025 | 2,60 | 2,68 | 2,60 | 2,68 | 3,08% | - |
| 29.08.2025 | 2,65 | 2,65 | 2,57 | 2,60 | 0,78% | - |
| 28.08.2025 | 2,55 | 2,64 | 2,51 | 2,58 | -2,27% | - |
| 27.08.2025 | 2,69 | 2,69 | 2,63 | 2,64 | -2,58% | - |
| 26.08.2025 | 2,73 | 2,76 | 2,70 | 2,71 | -0,73% | - |
| 25.08.2025 | 2,77 | 2,78 | 2,73 | 2,73 | -2,50% | - |
| 22.08.2025 | 2,79 | 2,82 | 2,75 | 2,80 | 0,00% | - |
| 21.08.2025 | 2,79 | 2,82 | 2,76 | 2,80 | 0,72% | - |
| 20.08.2025 | 2,73 | 2,80 | 2,73 | 2,78 | -2,11% | - |
| 19.08.2025 | 2,83 | 2,84 | 2,77 | 2,84 | -0,35% | - |
| 18.08.2025 | 2,83 | 2,85 | 2,81 | 2,85 | 1,79% | - |
| 15.08.2025 | 2,75 | 2,82 | 2,75 | 2,80 | 1,82% | - |
| 14.08.2025 | 2,75 | 2,76 | 2,70 | 2,75 | 1,48% | - |
| 13.08.2025 | 2,69 | 2,73 | 2,68 | 2,71 | 3,04% | - |