2,350€
-2,49%
Echtzeit-Aktienkurs HUTCHMED (CHINA) LS-,1
Bid:
Ask:
Aktienkurse zur HUTCHMED (CHINA) LS-,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,40 | 2,40 | 2,33 | 2,33 | -3,32% | - |
| 08.09.2026 | 2,45 | 2,45 | 2,39 | 2,41 | -0,82% | - |
| 07.09.2026 | 2,45 | 2,48 | 2,42 | 2,43 | -0,82% | - |
| 04.09.2026 | 2,47 | 2,52 | 2,43 | 2,45 | 0,82% | 666,00 |
| 03.09.2026 | 2,38 | 2,45 | 2,36 | 2,43 | 16,83% | - |
| 02.09.2026 | 2,09 | 2,12 | 2,08 | 2,08 | 0,97% | 15,00 |
| 01.09.2026 | 2,11 | 2,11 | 2,06 | 2,06 | -1,90% | - |
| 31.08.2026 | 2,15 | 2,16 | 2,10 | 2,10 | -1,87% | - |
| 28.08.2026 | 2,19 | 2,20 | 2,14 | 2,14 | 0,00% | 25.000,00 |
| 27.08.2026 | 2,21 | 2,21 | 2,14 | 2,14 | -1,83% | - |
| 26.08.2026 | 2,19 | 2,19 | 2,15 | 2,18 | 3,81% | - |
| 25.08.2026 | 2,10 | 2,13 | 2,10 | 2,10 | -0,47% | - |
| 24.08.2026 | 2,11 | 2,13 | 2,09 | 2,11 | -2,31% | - |
| 21.08.2026 | 2,16 | 2,17 | 2,15 | 2,16 | 0,00% | - |
| 20.08.2026 | 2,16 | 2,19 | 2,16 | 2,16 | 0,93% | - |
| 19.08.2026 | 2,12 | 2,16 | 2,12 | 2,14 | -6,14% | - |
| 05.05.2026 | 2,26 | 2,29 | 2,26 | 2,28 | -0,44% | - |
| 04.05.2026 | 2,29 | 2,31 | 2,29 | 2,29 | -0,87% | - |
| 30.04.2026 | 2,30 | 2,32 | 2,29 | 2,31 | -0,43% | - |
| 29.04.2026 | 2,32 | 2,34 | 2,31 | 2,32 | 0,00% | 15,00 |
| 28.04.2026 | 2,31 | 2,33 | 2,30 | 2,32 | 0,00% | - |
| 27.04.2026 | 2,33 | 2,33 | 2,30 | 2,32 | -2,93% | - |
| 24.04.2026 | 2,37 | 2,41 | 2,36 | 2,39 | -0,42% | - |
| 23.04.2026 | 2,39 | 2,42 | 2,37 | 2,40 | -3,61% | - |
| 22.04.2026 | 2,44 | 2,49 | 2,44 | 2,49 | -2,73% | 12.000,00 |
| 21.04.2026 | 2,54 | 2,58 | 2,52 | 2,56 | -1,16% | - |
| 20.04.2026 | 2,61 | 2,63 | 2,59 | 2,59 | -3,36% | - |
| 17.04.2026 | 2,67 | 2,69 | 2,65 | 2,68 | 0,37% | - |
| 16.04.2026 | 2,64 | 2,67 | 2,62 | 2,67 | 1,91% | - |
| 15.04.2026 | 2,64 | 2,65 | 2,61 | 2,62 | 2,75% | - |
| 14.04.2026 | 2,54 | 2,58 | 2,54 | 2,55 | -0,39% | - |
| 13.04.2026 | 2,53 | 2,58 | 2,52 | 2,56 | -0,39% | - |
| 10.04.2026 | 2,57 | 2,59 | 2,53 | 2,57 | 0,39% | - |
| 09.04.2026 | 2,59 | 2,60 | 2,56 | 2,56 | 0,79% | - |
| 08.04.2026 | 2,55 | 2,56 | 2,53 | 2,54 | -2,31% | - |
| 07.04.2026 | 2,61 | 2,61 | 2,58 | 2,60 | -0,38% | - |
| 02.04.2026 | 2,58 | 2,62 | 2,56 | 2,61 | -0,38% | - |
| 01.04.2026 | 2,63 | 2,65 | 2,61 | 2,62 | 4,38% | - |
| 31.03.2026 | 2,54 | 2,54 | 2,50 | 2,51 | -0,79% | - |
| 30.03.2026 | 2,56 | 2,58 | 2,53 | 2,53 | 4,98% | 13.000,00 |
| 27.03.2026 | 2,42 | 2,43 | 2,40 | 2,41 | 1,69% | - |
| 26.03.2026 | 2,40 | 2,40 | 2,37 | 2,37 | -2,47% | - |
| 25.03.2026 | 2,42 | 2,44 | 2,40 | 2,43 | 1,25% | - |
| 24.03.2026 | 2,40 | 2,42 | 2,39 | 2,40 | 0,42% | - |
| 23.03.2026 | 2,34 | 2,43 | 2,34 | 2,39 | -1,24% | - |
| 20.03.2026 | 2,42 | 2,44 | 2,42 | 2,42 | 0,00% | - |
| 19.03.2026 | 2,44 | 2,46 | 2,41 | 2,42 | -2,81% | - |
| 18.03.2026 | 2,48 | 2,51 | 2,48 | 2,49 | 0,40% | - |
| 17.03.2026 | 2,51 | 2,51 | 2,48 | 2,48 | -0,40% | - |
| 16.03.2026 | 2,50 | 2,52 | 2,48 | 2,49 | 0,81% | - |
| 13.03.2026 | 2,48 | 2,48 | 2,46 | 2,47 | -1,20% | - |
| 12.03.2026 | 2,50 | 2,52 | 2,49 | 2,50 | -0,79% | - |
| 11.03.2026 | 2,50 | 2,52 | 2,50 | 2,52 | 3,28% | - |
| 10.03.2026 | 2,42 | 2,44 | 2,40 | 2,44 | 0,00% | - |
| 09.03.2026 | 2,42 | 2,46 | 2,42 | 2,44 | 2,09% | - |
| 06.03.2026 | 2,44 | 2,48 | 2,39 | 2,39 | 3,46% | - |
| 05.03.2026 | 2,34 | 2,34 | 2,31 | 2,31 | 0,87% | - |
| 04.03.2026 | 2,27 | 2,31 | 2,27 | 2,29 | -1,72% | - |
| 03.03.2026 | 2,30 | 2,43 | 2,29 | 2,33 | -2,92% | - |
| 02.03.2026 | 2,37 | 2,40 | 2,36 | 2,40 | -2,04% | - |
| 27.02.2026 | 2,44 | 2,47 | 2,43 | 2,45 | 0,41% | - |
| 26.02.2026 | 2,46 | 2,47 | 2,43 | 2,44 | -2,79% | - |
| 25.02.2026 | 2,53 | 2,53 | 2,51 | 2,51 | -0,40% | - |
| 24.02.2026 | 2,51 | 2,52 | 2,50 | 2,52 | -1,95% | - |
| 23.02.2026 | 2,59 | 2,59 | 2,57 | 2,57 | 0,78% | - |
| 20.02.2026 | 2,57 | 2,57 | 2,54 | 2,55 | 0,39% | 720,00 |
| 19.02.2026 | 2,54 | 2,54 | 2,52 | 2,54 | 0,40% | - |
| 18.02.2026 | 2,51 | 2,53 | 2,51 | 2,53 | 0,40% | - |
| 17.02.2026 | 2,51 | 2,53 | 2,51 | 2,52 | 0,00% | - |
| 16.02.2026 | 2,50 | 2,52 | 2,50 | 2,52 | 0,40% | 18.000,00 |
| 13.02.2026 | 2,50 | 2,52 | 2,49 | 2,51 | 1,21% | - |
| 12.02.2026 | 2,50 | 2,50 | 2,48 | 2,48 | -2,36% | - |
| 11.02.2026 | 2,54 | 2,55 | 2,52 | 2,54 | 0,40% | - |
| 10.02.2026 | 2,53 | 2,55 | 2,51 | 2,53 | -0,78% | - |
| 09.02.2026 | 2,56 | 2,58 | 2,54 | 2,55 | 0,79% | - |
| 06.02.2026 | 2,54 | 2,54 | 2,52 | 2,53 | 1,20% | - |
| 05.02.2026 | 2,50 | 2,53 | 2,49 | 2,50 | 0,40% | - |
| 04.02.2026 | 2,50 | 2,50 | 2,47 | 2,49 | 0,81% | - |
| 03.02.2026 | 2,48 | 2,49 | 2,46 | 2,47 | 0,41% | - |
| 02.02.2026 | 2,41 | 2,47 | 2,39 | 2,46 | -1,99% | - |
| 30.01.2026 | 2,50 | 2,52 | 2,49 | 2,51 | -2,33% | - |
| 29.01.2026 | 2,58 | 2,59 | 2,56 | 2,57 | -0,77% | 14,00 |
| 28.01.2026 | 2,58 | 2,60 | 2,56 | 2,59 | 1,17% | - |
| 27.01.2026 | 2,60 | 2,61 | 2,54 | 2,56 | -3,76% | - |
| 26.01.2026 | 2,67 | 2,68 | 2,65 | 2,66 | 1,14% | - |
| 23.01.2026 | 2,68 | 2,69 | 2,63 | 2,63 | -1,13% | - |
| 22.01.2026 | 2,69 | 2,70 | 2,66 | 2,66 | -1,48% | - |
| 21.01.2026 | 2,68 | 2,72 | 2,63 | 2,70 | 0,00% | - |
| 20.01.2026 | 2,72 | 2,72 | 2,68 | 2,70 | -1,10% | - |
| 19.01.2026 | 2,73 | 2,75 | 2,71 | 2,73 | -2,85% | - |
| 16.01.2026 | 2,81 | 2,82 | 2,78 | 2,81 | 6,04% | - |
| 15.01.2026 | 2,64 | 2,66 | 2,63 | 2,65 | 3,52% | - |
| 14.01.2026 | 2,59 | 2,60 | 2,56 | 2,56 | -1,16% | - |
| 13.01.2026 | 2,56 | 2,60 | 2,56 | 2,59 | 2,37% | - |
| 12.01.2026 | 2,53 | 2,55 | 2,52 | 2,53 | -1,17% | - |
| 09.01.2026 | 2,57 | 2,58 | 2,55 | 2,56 | 0,39% | - |
| 08.01.2026 | 2,56 | 2,57 | 2,53 | 2,55 | 3,24% | - |
| 07.01.2026 | 2,44 | 2,48 | 2,44 | 2,47 | 6,01% | - |
| 06.01.2026 | 2,33 | 2,35 | 2,32 | 2,33 | 0,43% | - |
| 05.01.2026 | 2,35 | 2,35 | 2,31 | 2,32 | 0,87% | - |