9,850€
3,14%
Echtzeit-Aktienkurs HUTCHMED (China) Limited
Bid:
Ask:
Aktienkurse zur HUTCHMED (China) Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 9,80 | 10,05 | 9,63 | 9,83 | 1,29% | - |
| 28.05.2026 | 9,68 | 9,98 | 9,55 | 9,70 | -2,51% | - |
| 27.05.2026 | 10,10 | 10,23 | 9,95 | 9,95 | -1,97% | - |
| 26.05.2026 | 10,40 | 10,40 | 10,05 | 10,15 | -3,79% | 7.600,00 |
| 25.05.2026 | 10,45 | 10,55 | 10,45 | 10,55 | 1,44% | 2.000,00 |
| 22.05.2026 | 10,40 | 10,55 | 10,15 | 10,40 | 0,48% | 12.171,00 |
| 21.05.2026 | 10,25 | 10,50 | 10,15 | 10,35 | 0,98% | - |
| 20.05.2026 | 10,45 | 10,45 | 10,25 | 10,25 | -0,49% | - |
| 19.05.2026 | 10,30 | 10,75 | 10,25 | 10,30 | -1,44% | - |
| 18.05.2026 | 10,70 | 10,80 | 10,45 | 10,45 | -2,79% | - |
| 15.05.2026 | 10,75 | 10,85 | 10,75 | 10,75 | -0,46% | - |
| 14.05.2026 | 10,85 | 10,95 | 10,65 | 10,80 | -0,92% | - |
| 13.05.2026 | 10,85 | 10,90 | 10,70 | 10,90 | 1,87% | - |
| 12.05.2026 | 10,90 | 11,05 | 10,65 | 10,70 | -1,38% | - |
| 11.05.2026 | 11,15 | 11,15 | 10,85 | 10,85 | -2,69% | - |
| 08.05.2026 | 11,40 | 11,45 | 11,15 | 11,15 | -1,76% | 2.880,00 |
| 07.05.2026 | 11,45 | 11,55 | 11,35 | 11,35 | -0,87% | - |
| 06.05.2026 | 11,45 | 11,45 | 11,25 | 11,45 | 0,88% | - |
| 05.05.2026 | 11,35 | 11,40 | 11,25 | 11,35 | 0,00% | - |
| 04.05.2026 | 11,35 | 11,50 | 11,25 | 11,35 | -1,30% | - |
| 30.04.2026 | 11,40 | 11,55 | 11,35 | 11,50 | -1,71% | - |
| 29.04.2026 | 11,70 | 11,70 | 11,65 | 11,70 | 1,74% | - |
| 28.04.2026 | 11,45 | 11,75 | 11,35 | 11,50 | 0,00% | - |
| 27.04.2026 | 11,65 | 11,95 | 11,45 | 11,50 | -3,77% | - |
| 24.04.2026 | 11,95 | 12,50 | 11,90 | 11,95 | 0,00% | - |
| 23.04.2026 | 12,10 | 12,35 | 11,95 | 11,95 | -4,02% | 7.200,00 |
| 22.04.2026 | 12,75 | 12,80 | 12,20 | 12,45 | -1,97% | 8.800,00 |
| 21.04.2026 | 12,90 | 13,15 | 12,65 | 12,70 | -4,87% | - |
| 20.04.2026 | 13,30 | 13,35 | 13,15 | 13,35 | 0,75% | - |
| 17.04.2026 | 13,00 | 13,30 | 13,00 | 13,25 | 1,15% | - |
| 16.04.2026 | 13,00 | 13,20 | 12,95 | 13,10 | 1,16% | - |
| 15.04.2026 | 12,90 | 13,10 | 12,65 | 12,95 | 0,00% | - |
| 14.04.2026 | 13,00 | 13,10 | 12,85 | 12,95 | 0,78% | - |
| 13.04.2026 | 13,10 | 13,10 | 12,80 | 12,85 | -0,39% | 4.140,00 |
| 10.04.2026 | 13,00 | 13,00 | 12,75 | 12,90 | -0,39% | - |
| 09.04.2026 | 12,80 | 13,25 | 12,75 | 12,95 | 1,57% | - |
| 08.04.2026 | 13,60 | 13,60 | 12,65 | 12,75 | -3,41% | - |
| 07.04.2026 | 13,40 | 13,40 | 12,90 | 13,20 | 1,54% | - |
| 02.04.2026 | 12,90 | 13,00 | 12,85 | 13,00 | -0,38% | - |
| 01.04.2026 | 13,00 | 13,45 | 12,95 | 13,05 | 1,16% | - |
| 31.03.2026 | 12,55 | 13,00 | 12,35 | 12,90 | 3,61% | - |
| 30.03.2026 | 12,65 | 12,95 | 12,35 | 12,45 | 4,18% | - |
| 27.03.2026 | 12,25 | 12,25 | 11,95 | 11,95 | 0,42% | - |
| 26.03.2026 | 11,95 | 11,95 | 11,85 | 11,90 | -2,86% | - |
| 25.03.2026 | 12,10 | 12,30 | 11,95 | 12,25 | 0,82% | - |
| 24.03.2026 | 12,05 | 12,20 | 11,95 | 12,15 | 0,83% | - |
| 23.03.2026 | 11,50 | 12,25 | 11,45 | 12,05 | 0,42% | - |
| 20.03.2026 | 11,95 | 12,05 | 11,95 | 12,00 | 0,00% | - |
| 19.03.2026 | 12,20 | 12,20 | 12,00 | 12,00 | -2,44% | - |
| 18.03.2026 | 12,30 | 12,35 | 12,15 | 12,30 | -0,81% | - |
| 17.03.2026 | 12,40 | 12,50 | 12,35 | 12,40 | 0,00% | - |
| 16.03.2026 | 12,50 | 12,50 | 12,30 | 12,40 | 1,22% | - |
| 13.03.2026 | 12,30 | 12,50 | 12,20 | 12,25 | -0,81% | - |
| 12.03.2026 | 12,50 | 12,60 | 12,25 | 12,35 | -1,59% | - |
| 11.03.2026 | 11,85 | 12,65 | 11,85 | 12,55 | 5,02% | - |
| 10.03.2026 | 11,95 | 12,00 | 11,85 | 11,95 | 0,42% | - |
| 09.03.2026 | 11,75 | 12,30 | 11,75 | 11,90 | 0,42% | - |
| 06.03.2026 | 12,00 | 12,60 | 11,80 | 11,85 | 0,00% | - |
| 05.03.2026 | 11,70 | 11,95 | 11,40 | 11,85 | 0,85% | - |
| 04.03.2026 | 11,50 | 11,75 | 11,50 | 11,75 | 1,73% | - |
| 03.03.2026 | 11,60 | 11,90 | 11,35 | 11,55 | -2,94% | - |
| 02.03.2026 | 12,00 | 12,10 | 11,65 | 11,90 | -2,46% | - |
| 27.02.2026 | 12,45 | 12,50 | 12,10 | 12,20 | -1,21% | - |
| 26.02.2026 | 12,40 | 12,50 | 12,10 | 12,35 | -3,14% | - |
| 25.02.2026 | 12,80 | 12,95 | 12,70 | 12,75 | 0,00% | - |
| 24.02.2026 | 12,70 | 13,05 | 12,30 | 12,75 | -0,78% | - |
| 23.02.2026 | 12,80 | 13,05 | 12,75 | 12,85 | -0,39% | - |
| 20.02.2026 | 12,90 | 12,95 | 12,70 | 12,90 | 1,18% | - |
| 19.02.2026 | 12,80 | 13,05 | 12,65 | 12,75 | -0,39% | - |
| 18.02.2026 | 12,60 | 12,85 | 12,45 | 12,80 | 1,19% | - |
| 17.02.2026 | 12,35 | 12,75 | 12,35 | 12,65 | 1,61% | - |
| 16.02.2026 | 12,40 | 12,50 | 12,40 | 12,45 | 0,00% | - |
| 13.02.2026 | 12,40 | 12,60 | 12,15 | 12,45 | 1,22% | - |
| 12.02.2026 | 12,80 | 12,80 | 12,30 | 12,30 | -1,99% | - |
| 11.02.2026 | 12,60 | 12,80 | 12,55 | 12,55 | 0,00% | - |
| 10.02.2026 | 12,50 | 12,70 | 12,35 | 12,55 | 0,00% | - |
| 09.02.2026 | 12,80 | 12,80 | 12,45 | 12,55 | -1,95% | - |
| 06.02.2026 | 12,70 | 12,90 | 12,45 | 12,80 | 4,07% | - |
| 05.02.2026 | 12,60 | 12,60 | 12,25 | 12,30 | -1,20% | - |
| 04.02.2026 | 12,20 | 12,60 | 12,10 | 12,45 | 2,89% | - |
| 03.02.2026 | 12,40 | 12,50 | 12,10 | 12,10 | -2,02% | - |
| 02.02.2026 | 12,40 | 12,60 | 12,30 | 12,35 | -2,37% | - |
| 30.01.2026 | 12,70 | 12,75 | 12,60 | 12,65 | -0,78% | - |
| 29.01.2026 | 12,70 | 12,90 | 12,65 | 12,75 | 0,39% | - |
| 28.01.2026 | 12,80 | 12,90 | 12,65 | 12,70 | -0,39% | - |
| 27.01.2026 | 13,20 | 13,20 | 12,75 | 12,75 | -2,30% | - |
| 26.01.2026 | 13,10 | 13,50 | 12,95 | 13,05 | -1,14% | - |
| 23.01.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 22.01.2026 | 13,60 | 13,60 | 13,45 | 13,50 | 0,37% | - |
| 21.01.2026 | 13,35 | 13,60 | 13,20 | 13,45 | 0,37% | - |
| 20.01.2026 | 13,60 | 13,60 | 13,35 | 13,40 | -0,74% | - |
| 19.01.2026 | 13,65 | 13,65 | 13,40 | 13,50 | -2,53% | - |
| 16.01.2026 | 14,05 | 14,70 | 13,55 | 13,85 | 4,53% | - |
| 15.01.2026 | 13,20 | 13,50 | 13,05 | 13,25 | 0,76% | - |
| 14.01.2026 | 12,80 | 13,15 | 12,60 | 13,15 | 2,73% | - |
| 13.01.2026 | 12,80 | 13,05 | 12,75 | 12,80 | 2,40% | - |
| 12.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -1,19% | - |
| 09.01.2026 | 12,70 | 12,90 | 12,65 | 12,65 | 0,40% | - |
| 08.01.2026 | 12,50 | 12,70 | 12,45 | 12,60 | 0,00% | - |
| 07.01.2026 | 12,10 | 12,85 | 11,85 | 12,60 | 7,23% | - |