1,965€
-0,76%
Echtzeit-Aktienkurs HUTCHMED (CHINA) LS-,1
Bid:
Ask:
Aktienkurse zur HUTCHMED (CHINA) LS-,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2026 | 2,01 | 2,05 | 2,01 | 2,05 | -0,73% | - |
| 26.05.2026 | 2,07 | 2,08 | 2,05 | 2,07 | -1,43% | - |
| 25.05.2026 | 2,08 | 2,10 | 2,07 | 2,10 | 0,24% | - |
| 22.05.2026 | 2,11 | 2,11 | 2,09 | 2,09 | 0,97% | - |
| 21.05.2026 | 2,09 | 2,09 | 2,07 | 2,07 | 0,98% | - |
| 20.05.2026 | 2,05 | 2,07 | 2,05 | 2,05 | -2,38% | - |
| 18.05.2026 | 2,16 | 2,16 | 2,10 | 2,10 | -3,67% | - |
| 15.05.2026 | 2,19 | 2,19 | 2,15 | 2,18 | 0,93% | - |
| 14.05.2026 | 2,15 | 2,22 | 2,15 | 2,16 | -0,46% | 459,00 |
| 13.05.2026 | 2,15 | 2,24 | 2,10 | 2,17 | -0,91% | - |
| 12.05.2026 | 2,21 | 2,21 | 2,19 | 2,19 | -2,67% | - |
| 11.05.2026 | 2,25 | 2,27 | 2,25 | 2,25 | -1,32% | - |
| 08.05.2026 | 2,29 | 2,30 | 2,23 | 2,28 | -0,87% | - |
| 07.05.2026 | 2,31 | 2,31 | 2,27 | 2,30 | 0,88% | - |
| 06.05.2026 | 2,25 | 2,30 | 2,24 | 2,28 | 0,88% | - |
| 05.05.2026 | 2,25 | 2,38 | 2,25 | 2,26 | -0,44% | - |
| 04.05.2026 | 2,29 | 2,30 | 2,25 | 2,27 | -1,73% | - |
| 30.04.2026 | 2,31 | 2,31 | 2,29 | 2,31 | -0,86% | - |
| 29.04.2026 | 2,31 | 2,34 | 2,29 | 2,33 | 1,30% | - |
| 28.04.2026 | 2,31 | 2,34 | 2,29 | 2,30 | -0,43% | - |
| 27.04.2026 | 2,31 | 2,33 | 2,31 | 2,31 | -1,28% | - |
| 24.04.2026 | 2,37 | 2,37 | 2,31 | 2,34 | -3,31% | - |
| 23.04.2026 | 2,43 | 2,43 | 2,39 | 2,42 | -1,22% | - |
| 22.04.2026 | 2,49 | 2,49 | 2,45 | 2,45 | -3,92% | - |
| 21.04.2026 | 2,57 | 2,57 | 2,55 | 2,55 | -3,04% | - |
| 20.04.2026 | 2,63 | 2,63 | 2,61 | 2,63 | -0,75% | - |
| 17.04.2026 | 2,63 | 2,65 | 2,63 | 2,65 | 0,00% | - |
| 16.04.2026 | 2,59 | 2,65 | 2,53 | 2,65 | 2,32% | - |
| 15.04.2026 | 2,59 | 2,63 | 2,55 | 2,59 | 2,37% | - |
| 14.04.2026 | 2,55 | 2,57 | 2,53 | 2,53 | 0,80% | - |
| 13.04.2026 | 2,50 | 2,51 | 2,50 | 2,51 | -2,33% | - |
| 10.04.2026 | 2,59 | 2,59 | 2,57 | 2,57 | -0,77% | - |
| 09.04.2026 | 2,59 | 2,59 | 2,57 | 2,59 | 1,57% | - |
| 08.04.2026 | 2,55 | 2,55 | 2,53 | 2,55 | -3,41% | - |
| 07.04.2026 | 2,64 | 2,68 | 2,54 | 2,64 | 3,53% | - |
| 02.04.2026 | 2,57 | 2,57 | 2,55 | 2,55 | -3,04% | - |
| 01.04.2026 | 2,59 | 2,63 | 2,59 | 2,63 | 5,20% | - |
| 31.03.2026 | 2,51 | 2,53 | 2,49 | 2,50 | 0,00% | - |
| 30.03.2026 | 2,53 | 2,61 | 2,41 | 2,50 | 4,60% | - |
| 27.03.2026 | 2,41 | 2,41 | 2,35 | 2,39 | 0,00% | - |
| 26.03.2026 | 2,37 | 2,39 | 2,35 | 2,39 | -4,40% | - |
| 25.03.2026 | 2,41 | 2,50 | 2,35 | 2,50 | 4,60% | - |
| 24.03.2026 | 2,39 | 2,39 | 2,37 | 2,39 | 2,58% | - |
| 23.03.2026 | 2,31 | 2,33 | 2,29 | 2,33 | -3,32% | - |
| 20.03.2026 | 2,43 | 2,47 | 2,41 | 2,41 | -0,41% | - |
| 19.03.2026 | 2,45 | 2,49 | 2,40 | 2,42 | -2,02% | - |
| 18.03.2026 | 2,47 | 2,49 | 2,47 | 2,47 | 0,41% | - |
| 17.03.2026 | 2,49 | 2,49 | 2,41 | 2,46 | -1,99% | - |
| 16.03.2026 | 2,49 | 2,51 | 2,49 | 2,51 | 2,45% | - |
| 13.03.2026 | 2,45 | 2,47 | 2,45 | 2,45 | -3,54% | - |
| 12.03.2026 | 2,49 | 2,54 | 2,46 | 2,54 | 2,01% | - |
| 11.03.2026 | 2,47 | 2,51 | 2,47 | 2,49 | 4,18% | - |
| 10.03.2026 | 2,41 | 2,41 | 2,39 | 2,39 | -1,65% | - |
| 09.03.2026 | 2,41 | 2,43 | 2,41 | 2,43 | 0,00% | - |
| 06.03.2026 | 2,47 | 2,47 | 2,41 | 2,43 | 5,19% | - |
| 05.03.2026 | 2,31 | 2,33 | 2,31 | 2,31 | 2,67% | - |
| 04.03.2026 | 2,27 | 2,27 | 2,25 | 2,25 | -1,75% | - |
| 03.03.2026 | 2,38 | 2,38 | 2,27 | 2,29 | -2,55% | - |
| 02.03.2026 | 2,37 | 2,37 | 2,35 | 2,35 | -4,86% | - |
| 27.02.2026 | 2,43 | 2,51 | 2,43 | 2,47 | 0,82% | - |
| 26.02.2026 | 2,55 | 2,55 | 2,43 | 2,45 | -3,16% | - |
| 25.02.2026 | 2,53 | 2,53 | 2,51 | 2,53 | 0,80% | - |
| 24.02.2026 | 2,49 | 2,51 | 2,49 | 2,51 | -1,18% | - |
| 23.02.2026 | 2,57 | 2,59 | 2,51 | 2,54 | -0,39% | - |
| 20.02.2026 | 2,55 | 2,57 | 2,55 | 2,55 | 0,00% | - |
| 19.02.2026 | 2,57 | 2,57 | 2,55 | 2,55 | 2,00% | - |
| 18.02.2026 | 2,52 | 2,52 | 2,48 | 2,50 | -0,40% | - |
| 17.02.2026 | 2,49 | 2,52 | 2,49 | 2,51 | 1,21% | - |
| 16.02.2026 | 2,50 | 2,50 | 2,48 | 2,48 | -0,80% | - |
| 13.02.2026 | 2,49 | 2,50 | 2,43 | 2,50 | 0,40% | - |
| 12.02.2026 | 2,54 | 2,54 | 2,49 | 2,49 | -1,58% | - |
| 11.02.2026 | 2,51 | 2,54 | 2,51 | 2,53 | 0,00% | - |
| 10.02.2026 | 2,55 | 2,55 | 2,53 | 2,53 | 1,20% | - |
| 09.02.2026 | 2,57 | 2,57 | 2,46 | 2,50 | -1,19% | - |
| 06.02.2026 | 2,53 | 2,55 | 2,51 | 2,53 | 2,43% | - |
| 05.02.2026 | 2,49 | 2,49 | 2,47 | 2,47 | 0,00% | - |
| 04.02.2026 | 2,43 | 2,51 | 2,43 | 2,47 | -0,80% | - |
| 03.02.2026 | 2,47 | 2,49 | 2,47 | 2,49 | 4,18% | - |
| 02.02.2026 | 2,51 | 2,51 | 2,39 | 2,39 | -4,78% | - |
| 30.01.2026 | 2,55 | 2,56 | 2,49 | 2,51 | -1,95% | - |
| 29.01.2026 | 2,57 | 2,57 | 2,53 | 2,56 | -0,39% | - |
| 28.01.2026 | 2,56 | 2,57 | 2,55 | 2,57 | -0,77% | - |
| 27.01.2026 | 2,63 | 2,63 | 2,59 | 2,59 | -1,89% | - |
| 26.01.2026 | 2,60 | 2,67 | 2,59 | 2,64 | -0,38% | - |
| 23.01.2026 | 2,64 | 2,68 | 2,59 | 2,65 | -1,49% | - |
| 22.01.2026 | 2,70 | 2,70 | 2,67 | 2,69 | 1,89% | - |
| 21.01.2026 | 2,67 | 2,69 | 2,64 | 2,64 | -0,75% | - |
| 20.01.2026 | 2,73 | 2,73 | 2,66 | 2,66 | -2,56% | - |
| 19.01.2026 | 2,78 | 2,78 | 2,71 | 2,73 | -2,85% | - |
| 16.01.2026 | 2,64 | 2,81 | 2,64 | 2,81 | 9,77% | - |
| 15.01.2026 | 2,62 | 2,65 | 2,56 | 2,56 | 2,81% | - |
| 14.01.2026 | 2,57 | 2,59 | 2,48 | 2,49 | -2,35% | - |
| 13.01.2026 | 2,55 | 2,57 | 2,55 | 2,55 | 1,19% | - |
| 12.01.2026 | 2,54 | 2,55 | 2,49 | 2,52 | -2,33% | - |
| 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% | - |