2,650€
0,76%
Echtzeit-Aktienkurs Hutchison China MediTech Ltd.
Bid:
Ask:
Aktienkurse zur Hutchison China MediTech Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 2,63 | 2,64 | 2,62 | 2,63 | 0,00% | - |
| 20.10.2026 | 2,59 | 2,65 | 2,55 | 2,63 | 3,54% | - |
| 19.10.2026 | 2,51 | 2,54 | 2,51 | 2,54 | -0,39% | - |
| 16.10.2026 | 2,55 | 2,55 | 2,53 | 2,55 | 3,66% | - |
| 15.10.2026 | 2,43 | 2,47 | 2,42 | 2,46 | -0,81% | - |
| 14.10.2026 | 2,43 | 2,48 | 2,43 | 2,48 | 2,48% | - |
| 13.10.2026 | 2,39 | 2,45 | 2,38 | 2,42 | -1,22% | - |
| 09.10.2026 | 2,45 | 2,45 | 2,43 | 2,45 | -0,81% | - |
| 08.10.2026 | 2,51 | 2,53 | 2,47 | 2,47 | -2,37% | - |
| 07.10.2026 | 2,53 | 2,55 | 2,53 | 2,53 | -3,07% | - |
| 06.10.2026 | 2,59 | 2,61 | 2,59 | 2,61 | -0,76% | - |
| 01.10.2026 | 2,49 | 2,63 | 2,49 | 2,63 | 1,54% | - |
| 30.09.2026 | 2,59 | 2,65 | 2,59 | 2,59 | 4,02% | - |
| 29.09.2026 | 2,49 | 2,51 | 2,46 | 2,49 | 0,81% | - |
| 28.09.2026 | 2,49 | 2,49 | 2,47 | 2,47 | 0,82% | - |
| 25.09.2026 | 2,45 | 2,46 | 2,43 | 2,45 | -0,81% | - |
| 24.09.2026 | 2,49 | 2,49 | 2,47 | 2,47 | -1,59% | - |
| 23.09.2026 | 2,53 | 2,53 | 2,51 | 2,51 | 2,45% | - |
| 22.09.2026 | 2,45 | 2,45 | 2,43 | 2,45 | -1,61% | - |
| 21.09.2026 | 2,49 | 2,51 | 2,47 | 2,49 | 4,18% | - |
| 18.09.2026 | 2,41 | 2,41 | 2,39 | 2,39 | -0,83% | - |
| 17.09.2026 | 2,41 | 2,41 | 2,39 | 2,41 | 1,69% | - |
| 16.09.2026 | 2,39 | 2,39 | 2,37 | 2,37 | -0,42% | - |
| 15.09.2026 | 2,39 | 2,39 | 2,38 | 2,38 | 1,71% | - |
| 14.09.2026 | 2,35 | 2,37 | 2,31 | 2,34 | 4,93% | - |
| 11.09.2026 | 2,25 | 2,25 | 2,23 | 2,23 | -3,46% | - |
| 10.09.2026 | 2,31 | 2,31 | 2,29 | 2,31 | -3,35% | - |
| 09.09.2026 | 2,39 | 2,41 | 2,39 | 2,39 | -1,65% | - |
| 08.09.2026 | 2,41 | 2,47 | 2,41 | 2,43 | -1,62% | - |
| 07.09.2026 | 2,41 | 2,47 | 2,39 | 2,47 | 0,00% | - |
| 04.09.2026 | 2,45 | 2,49 | 2,43 | 2,47 | 2,07% | - |
| 03.09.2026 | 2,43 | 2,45 | 2,31 | 2,42 | 14,69% | - |
| 02.09.2026 | 2,09 | 2,11 | 2,09 | 2,11 | -1,86% | - |
| 31.08.2026 | 2,15 | 2,15 | 2,13 | 2,15 | -1,83% | - |
| 28.08.2026 | 2,17 | 2,19 | 2,17 | 2,19 | 0,92% | - |
| 27.08.2026 | 2,15 | 2,21 | 2,15 | 2,17 | 0,00% | - |
| 26.08.2026 | 2,17 | 2,19 | 2,17 | 2,17 | 3,83% | - |
| 25.08.2026 | 2,09 | 2,11 | 2,09 | 2,09 | 0,24% | - |
| 24.08.2026 | 2,11 | 2,18 | 2,08 | 2,09 | -3,02% | - |
| 21.08.2026 | 2,13 | 2,15 | 2,13 | 2,15 | -0,46% | - |
| 20.08.2026 | 2,21 | 2,21 | 2,15 | 2,16 | 0,47% | - |
| 19.08.2026 | 2,13 | 2,20 | 2,11 | 2,15 | -0,92% | - |
| 18.08.2026 | 2,25 | 2,27 | 2,16 | 2,17 | -1,81% | - |
| 17.08.2026 | 2,21 | 2,23 | 2,19 | 2,21 | 4,49% | - |
| 14.08.2026 | 2,09 | 2,15 | 2,09 | 2,12 | -0,70% | - |
| 13.08.2026 | 2,17 | 2,17 | 2,13 | 2,13 | -0,93% | - |
| 12.08.2026 | 2,15 | 2,15 | 2,13 | 2,15 | -3,59% | - |
| 11.08.2026 | 2,21 | 2,23 | 2,19 | 2,23 | 0,90% | - |
| 10.08.2026 | 2,21 | 2,21 | 2,19 | 2,21 | 4,74% | - |
| 07.08.2026 | 2,13 | 2,16 | 2,11 | 2,11 | 3,94% | - |
| 06.08.2026 | 2,03 | 2,03 | 2,01 | 2,03 | 1,50% | - |
| 05.08.2026 | 2,05 | 2,06 | 2,00 | 2,00 | -1,48% | - |
| 04.08.2026 | 2,01 | 2,04 | 2,01 | 2,03 | 1,50% | - |
| 03.08.2026 | 1,97 | 2,01 | 1,95 | 2,00 | 4,17% | - |
| 31.07.2026 | 1,96 | 2,00 | 1,90 | 1,92 | 3,23% | - |
| 30.07.2026 | 1,98 | 2,06 | 1,85 | 1,86 | -7,69% | - |
| 29.07.2026 | 1,99 | 2,04 | 1,98 | 2,02 | 3,07% | - |
| 28.07.2026 | 1,96 | 1,98 | 1,96 | 1,96 | -0,51% | - |
| 27.07.2026 | 1,97 | 2,01 | 1,94 | 1,97 | 1,29% | - |
| 24.07.2026 | 1,98 | 2,01 | 1,91 | 1,94 | -2,27% | - |
| 23.07.2026 | 1,98 | 2,02 | 1,98 | 1,99 | 0,00% | - |
| 22.07.2026 | 2,00 | 2,00 | 1,98 | 1,99 | 0,00% | - |
| 21.07.2026 | 1,98 | 2,00 | 1,98 | 1,99 | 1,28% | - |
| 20.07.2026 | 2,00 | 2,03 | 1,95 | 1,96 | 1,29% | - |
| 17.07.2026 | 1,94 | 1,95 | 1,91 | 1,94 | -7,42% | - |
| 16.07.2026 | 2,07 | 2,11 | 2,05 | 2,09 | 1,95% | - |
| 15.07.2026 | 2,05 | 2,07 | 2,01 | 2,05 | 4,33% | - |
| 14.07.2026 | 1,95 | 1,97 | 1,95 | 1,97 | -0,51% | - |
| 13.07.2026 | 1,95 | 1,98 | 1,94 | 1,98 | 1,80% | - |
| 10.07.2026 | 2,00 | 2,01 | 1,94 | 1,94 | -0,77% | - |
| 09.07.2026 | 1,95 | 1,98 | 1,94 | 1,96 | -0,51% | - |
| 08.07.2026 | 1,97 | 1,99 | 1,97 | 1,97 | -1,50% | - |
| 07.07.2026 | 1,99 | 2,00 | 1,97 | 2,00 | -5,23% | - |
| 06.07.2026 | 2,03 | 2,13 | 2,03 | 2,11 | 6,05% | - |
| 03.07.2026 | 1,97 | 1,99 | 1,97 | 1,99 | 1,02% | - |
| 02.07.2026 | 1,96 | 1,97 | 1,96 | 1,97 | 4,80% | - |
| 01.07.2026 | 1,89 | 1,89 | 1,88 | 1,88 | 0,81% | - |
| 30.06.2026 | 1,85 | 1,87 | 1,85 | 1,86 | -0,80% | - |
| 29.06.2026 | 1,89 | 1,90 | 1,88 | 1,88 | 5,63% | - |
| 26.06.2026 | 1,78 | 1,79 | 1,78 | 1,78 | -3,01% | - |
| 25.06.2026 | 1,88 | 1,88 | 1,81 | 1,83 | 0,83% | - |
| 24.06.2026 | 1,83 | 1,83 | 1,81 | 1,82 | 2,25% | - |
| 23.06.2026 | 1,78 | 1,78 | 1,77 | 1,78 | 1,14% | - |
| 22.06.2026 | 1,76 | 1,78 | 1,76 | 1,76 | -3,84% | - |
| 19.06.2026 | 1,79 | 1,84 | 1,79 | 1,83 | 1,11% | - |
| 18.06.2026 | 1,81 | 1,81 | 1,80 | 1,81 | 0,56% | - |
| 17.06.2026 | 1,80 | 1,81 | 1,80 | 1,80 | -2,18% | - |
| 16.06.2026 | 1,84 | 1,84 | 1,83 | 1,84 | -2,39% | - |
| 15.06.2026 | 1,89 | 1,92 | 1,86 | 1,88 | -2,08% | - |
| 12.06.2026 | 1,92 | 2,04 | 1,90 | 1,92 | 1,05% | - |
| 11.06.2026 | 1,87 | 1,96 | 1,87 | 1,90 | 1,33% | - |
| 10.06.2026 | 1,86 | 1,88 | 1,85 | 1,88 | -0,27% | - |
| 09.06.2026 | 1,88 | 1,91 | 1,86 | 1,88 | -2,34% | - |
| 05.06.2026 | 1,93 | 1,94 | 1,93 | 1,93 | -0,77% | - |
| 04.06.2026 | 1,97 | 2,02 | 1,92 | 1,94 | -1,02% | - |
| 03.06.2026 | 2,01 | 2,05 | 1,95 | 1,96 | -4,62% | - |
| 02.06.2026 | 2,03 | 2,08 | 2,02 | 2,06 | 2,75% | - |
| 01.06.2026 | 2,01 | 2,05 | 1,99 | 2,00 | -0,50% | - |
| 29.05.2026 | 2,01 | 2,03 | 2,00 | 2,01 | 1,52% | - |
| 28.05.2026 | 2,01 | 2,01 | 1,96 | 1,98 | -3,41% | - |