13,500€
Echtzeit-Aktienkurs Hutchison China MediTech Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Hutchison China MediTech Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,05 | 13,50 | 13,05 | 13,50 | 7,14% | - |
| 14.10.2025 | 13,15 | 13,65 | 12,60 | 12,60 | -5,62% | - |
| 13.10.2025 | 13,10 | 13,80 | 13,10 | 13,35 | -1,48% | - |
| 10.10.2025 | 13,90 | 13,90 | 13,45 | 13,55 | -1,09% | - |
| 09.10.2025 | 14,15 | 14,15 | 13,60 | 13,70 | 1,48% | - |
| 08.10.2025 | 13,85 | 14,15 | 13,50 | 13,50 | 3,05% | - |
| 07.10.2025 | 13,75 | 14,05 | 13,10 | 13,10 | -2,96% | - |
| 06.10.2025 | 13,85 | 14,30 | 13,50 | 13,50 | -2,88% | - |
| 03.10.2025 | 13,90 | 14,15 | 13,65 | 13,90 | 1,09% | - |
| 02.10.2025 | 13,80 | 14,15 | 13,60 | 13,75 | 3,77% | - |
| 01.10.2025 | 13,35 | 13,35 | 13,25 | 13,25 | 1,92% | - |
| 30.09.2025 | 13,30 | 13,70 | 13,00 | 13,00 | 0,78% | - |
| 29.09.2025 | 13,55 | 13,70 | 12,90 | 12,90 | -4,09% | - |
| 26.09.2025 | 13,55 | 13,70 | 13,25 | 13,45 | -1,10% | - |
| 25.09.2025 | 13,55 | 13,75 | 13,25 | 13,60 | 0,37% | - |
| 24.09.2025 | 13,55 | 13,75 | 13,20 | 13,55 | 1,50% | - |
| 23.09.2025 | 14,50 | 14,50 | 13,30 | 13,35 | -7,93% | - |
| 22.09.2025 | 14,50 | 14,75 | 14,35 | 14,50 | -1,02% | - |
| 19.09.2025 | 14,65 | 14,70 | 14,25 | 14,65 | 1,03% | - |
| 18.09.2025 | 14,90 | 14,95 | 14,45 | 14,50 | -1,69% | - |
| 17.09.2025 | 15,00 | 15,00 | 14,50 | 14,75 | 5,36% | - |
| 16.09.2025 | 14,90 | 14,95 | 14,00 | 14,00 | -7,59% | - |
| 15.09.2025 | 15,35 | 15,35 | 14,90 | 15,15 | 2,02% | - |
| 12.09.2025 | 15,20 | 15,55 | 14,60 | 14,85 | 10,00% | - |
| 11.09.2025 | 13,75 | 14,15 | 13,50 | 13,50 | 0,75% | - |
| 10.09.2025 | 13,90 | 14,10 | 13,35 | 13,40 | -0,37% | - |
| 09.09.2025 | 13,75 | 13,75 | 13,40 | 13,45 | 1,13% | - |
| 08.09.2025 | 13,40 | 13,95 | 13,30 | 13,30 | -2,21% | - |
| 05.09.2025 | 12,90 | 13,65 | 12,90 | 13,60 | 7,09% | - |
| 04.09.2025 | 12,95 | 13,10 | 12,50 | 12,70 | -3,05% | - |
| 03.09.2025 | 13,05 | 13,40 | 12,85 | 13,10 | 0,00% | - |
| 02.09.2025 | 13,60 | 13,60 | 12,80 | 13,10 | -4,03% | - |
| 01.09.2025 | 12,75 | 13,65 | 12,75 | 13,65 | 6,23% | - |
| 29.08.2025 | 12,85 | 12,90 | 12,65 | 12,85 | 1,18% | - |
| 28.08.2025 | 12,85 | 13,30 | 12,60 | 12,70 | -1,17% | - |
| 27.08.2025 | 13,50 | 13,55 | 12,80 | 12,85 | -4,81% | - |
| 26.08.2025 | 13,70 | 14,00 | 13,10 | 13,50 | -1,46% | - |
| 25.08.2025 | 13,70 | 13,85 | 13,55 | 13,70 | -0,36% | - |
| 22.08.2025 | 13,75 | 14,00 | 13,60 | 13,75 | -1,08% | - |
| 21.08.2025 | 13,70 | 14,10 | 13,50 | 13,90 | 2,21% | - |
| 20.08.2025 | 13,90 | 14,20 | 13,50 | 13,60 | -2,51% | - |
| 19.08.2025 | 13,60 | 14,35 | 13,60 | 13,95 | -0,71% | - |
| 18.08.2025 | 14,10 | 14,45 | 13,60 | 14,05 | 0,36% | - |
| 15.08.2025 | 13,50 | 14,15 | 13,50 | 14,00 | 2,56% | - |
| 14.08.2025 | 13,50 | 13,70 | 13,50 | 13,65 | -0,36% | - |
| 13.08.2025 | 13,30 | 13,85 | 13,00 | 13,70 | 4,18% | - |
| 12.08.2025 | 13,30 | 13,35 | 13,05 | 13,15 | -1,13% | - |
| 11.08.2025 | 12,90 | 13,30 | 12,90 | 13,30 | 3,10% | - |
| 08.08.2025 | 13,40 | 13,70 | 12,50 | 12,90 | -8,19% | - |
| 07.08.2025 | 15,35 | 15,45 | 13,40 | 14,05 | -8,47% | - |
| 06.08.2025 | 15,60 | 15,70 | 15,10 | 15,35 | -1,60% | - |
| 05.08.2025 | 15,00 | 15,70 | 14,95 | 15,60 | 4,35% | - |
| 04.08.2025 | 14,95 | 15,35 | 14,70 | 14,95 | 0,34% | - |
| 01.08.2025 | 15,55 | 15,90 | 14,75 | 14,90 | -4,18% | - |
| 31.07.2025 | 16,20 | 16,25 | 15,45 | 15,55 | -2,81% | - |
| 30.07.2025 | 16,70 | 16,70 | 15,85 | 16,00 | -3,61% | - |
| 29.07.2025 | 16,30 | 16,90 | 16,00 | 16,60 | 6,75% | - |
| 28.07.2025 | 15,05 | 15,55 | 15,05 | 15,55 | 3,32% | - |
| 25.07.2025 | 15,40 | 15,40 | 14,90 | 15,05 | -0,66% | - |
| 24.07.2025 | 15,10 | 15,30 | 14,70 | 15,15 | 2,02% | - |
| 23.07.2025 | 14,95 | 15,25 | 14,65 | 14,85 | -1,33% | - |
| 22.07.2025 | 15,10 | 15,20 | 14,70 | 15,05 | -0,99% | - |
| 21.07.2025 | 15,15 | 15,50 | 14,85 | 15,20 | 0,33% | - |
| 18.07.2025 | 15,10 | 15,40 | 14,45 | 15,15 | 0,00% | - |
| 17.07.2025 | 14,80 | 15,15 | 14,35 | 15,15 | 7,45% | - |
| 16.07.2025 | 14,20 | 14,85 | 14,05 | 14,10 | -1,74% | - |
| 15.07.2025 | 13,50 | 14,35 | 13,50 | 14,35 | 3,61% | - |
| 14.07.2025 | 13,70 | 14,00 | 13,50 | 13,85 | 0,73% | - |
| 11.07.2025 | 13,65 | 14,05 | 13,35 | 13,75 | 0,36% | - |
| 10.07.2025 | 13,40 | 13,85 | 13,20 | 13,70 | -1,08% | - |
| 09.07.2025 | 13,50 | 13,95 | 13,50 | 13,85 | 1,84% | - |
| 08.07.2025 | 13,75 | 13,80 | 13,35 | 13,60 | 3,03% | - |
| 07.07.2025 | 13,40 | 13,45 | 13,00 | 13,20 | -1,12% | - |
| 04.07.2025 | 13,60 | 13,85 | 13,35 | 13,35 | -1,84% | - |
| 03.07.2025 | 13,05 | 13,75 | 13,05 | 13,60 | 2,26% | - |
| 02.07.2025 | 12,85 | 13,45 | 12,85 | 13,30 | 2,31% | - |
| 01.07.2025 | 12,75 | 13,35 | 12,65 | 13,00 | 1,56% | - |
| 30.06.2025 | 13,00 | 13,25 | 12,65 | 12,80 | -0,78% | - |
| 27.06.2025 | 12,90 | 13,20 | 12,85 | 12,90 | -1,53% | - |
| 26.06.2025 | 12,90 | 13,55 | 12,80 | 13,10 | -1,13% | - |
| 25.06.2025 | 13,40 | 13,70 | 13,15 | 13,25 | -2,93% | - |
| 24.06.2025 | 13,20 | 13,70 | 12,85 | 13,65 | 4,20% | - |
| 23.06.2025 | 12,70 | 13,35 | 12,65 | 13,10 | 1,55% | - |
| 20.06.2025 | 12,80 | 13,20 | 12,80 | 12,90 | -3,01% | - |
| 19.06.2025 | 13,20 | 13,80 | 12,90 | 13,30 | -1,48% | - |
| 18.06.2025 | 13,65 | 14,10 | 13,35 | 13,50 | -1,46% | - |
| 17.06.2025 | 13,85 | 14,20 | 13,60 | 13,70 | -5,52% | - |
| 16.06.2025 | 14,40 | 14,70 | 14,25 | 14,50 | -1,02% | - |
| 13.06.2025 | 15,10 | 15,15 | 13,90 | 14,65 | -4,56% | - |
| 12.06.2025 | 15,35 | 15,55 | 14,95 | 15,35 | 2,68% | - |
| 11.06.2025 | 14,65 | 15,50 | 14,20 | 14,95 | 1,36% | - |
| 10.06.2025 | 14,75 | 15,05 | 14,15 | 14,75 | 5,73% | - |
| 09.06.2025 | 14,05 | 14,30 | 13,45 | 13,95 | 3,72% | - |
| 06.06.2025 | 13,00 | 13,55 | 13,00 | 13,45 | 1,13% | - |
| 05.06.2025 | 13,20 | 13,45 | 13,05 | 13,30 | -1,12% | - |
| 04.06.2025 | 12,90 | 13,45 | 12,65 | 13,45 | 3,86% | - |
| 03.06.2025 | 12,70 | 13,40 | 11,90 | 12,95 | 9,28% | - |
| 02.06.2025 | 12,10 | 12,50 | 11,75 | 11,85 | -2,87% | - |
| 30.05.2025 | 12,20 | 12,65 | 12,00 | 12,20 | 0,00% | - |
| 29.05.2025 | 12,00 | 12,50 | 11,90 | 12,20 | 4,27% | - |