2,650
7,72%
Echtzeit-Aktienkurs Hutchison China MediTech Ltd.
Bid:
Ask:
Aktienkurse zur Hutchison China MediTech Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,76 | 2,77 | 2,46 | 2,46 | -7,87% | - |
| 13.10.2025 | 2,46 | 2,74 | 2,46 | 2,67 | 5,12% | - |
| 10.10.2025 | 2,72 | 2,76 | 2,54 | 2,54 | -1,55% | - |
| 09.10.2025 | 2,92 | 2,92 | 2,58 | 2,58 | -8,51% | - |
| 08.10.2025 | 2,86 | 2,86 | 2,71 | 2,82 | 3,30% | - |
| 07.10.2025 | 2,88 | 2,88 | 2,72 | 2,73 | -2,85% | - |
| 06.10.2025 | 2,85 | 2,85 | 2,81 | 2,81 | 1,81% | - |
| 03.10.2025 | 2,78 | 2,81 | 2,76 | 2,76 | 0,00% | - |
| 02.10.2025 | 2,73 | 2,81 | 2,73 | 2,76 | 7,81% | - |
| 01.10.2025 | 2,70 | 2,73 | 2,56 | 2,56 | 0,79% | - |
| 30.09.2025 | 2,69 | 2,75 | 2,54 | 2,54 | -5,22% | - |
| 29.09.2025 | 2,77 | 2,77 | 2,67 | 2,68 | -0,37% | - |
| 26.09.2025 | 2,70 | 2,73 | 2,68 | 2,69 | 5,08% | - |
| 25.09.2025 | 2,72 | 2,73 | 2,56 | 2,56 | 0,00% | - |
| 24.09.2025 | 2,64 | 2,75 | 2,56 | 2,56 | -7,58% | - |
| 23.09.2025 | 2,90 | 2,90 | 2,72 | 2,77 | -4,48% | - |
| 22.09.2025 | 3,01 | 3,01 | 2,87 | 2,90 | -0,34% | - |
| 19.09.2025 | 3,08 | 3,08 | 2,87 | 2,91 | 0,69% | - |
| 18.09.2025 | 2,89 | 2,98 | 2,88 | 2,89 | 7,04% | - |
| 17.09.2025 | 2,92 | 2,99 | 2,70 | 2,70 | -6,90% | - |
| 16.09.2025 | 2,95 | 2,95 | 2,89 | 2,90 | -3,01% | - |
| 15.09.2025 | 3,16 | 3,16 | 2,95 | 2,99 | -1,64% | - |
| 12.09.2025 | 2,90 | 3,08 | 2,89 | 3,04 | 15,15% | - |
| 11.09.2025 | 2,80 | 2,80 | 2,64 | 2,64 | -2,94% | - |
| 10.09.2025 | 2,84 | 2,85 | 2,72 | 2,72 | 4,62% | - |
| 09.09.2025 | 2,84 | 2,85 | 2,60 | 2,60 | 0,78% | - |
| 05.09.2025 | 2,59 | 2,75 | 2,58 | 2,58 | 1,18% | - |
| 04.09.2025 | 2,55 | 2,61 | 2,48 | 2,55 | -3,04% | - |
| 03.09.2025 | 2,62 | 2,65 | 2,58 | 2,63 | 0,00% | - |
| 02.09.2025 | 2,60 | 2,66 | 2,58 | 2,63 | -2,95% | - |
| 01.09.2025 | 2,63 | 2,71 | 2,60 | 2,71 | 5,86% | - |
| 29.08.2025 | 2,58 | 2,63 | 2,54 | 2,56 | 0,79% | - |
| 28.08.2025 | 2,65 | 2,66 | 2,52 | 2,54 | -1,17% | - |
| 27.08.2025 | 2,62 | 2,67 | 2,54 | 2,57 | -4,81% | - |
| 26.08.2025 | 2,76 | 2,77 | 2,61 | 2,70 | -1,46% | - |
| 25.08.2025 | 2,75 | 2,76 | 2,70 | 2,74 | -0,36% | - |
| 22.08.2025 | 2,75 | 2,80 | 2,72 | 2,75 | -1,08% | - |
| 21.08.2025 | 2,83 | 2,83 | 2,72 | 2,78 | 2,58% | - |
| 20.08.2025 | 2,78 | 2,80 | 2,70 | 2,71 | -2,87% | - |
| 19.08.2025 | 2,91 | 2,91 | 2,72 | 2,79 | -1,06% | - |
| 18.08.2025 | 2,90 | 2,91 | 2,73 | 2,82 | 0,71% | - |
| 15.08.2025 | 2,83 | 2,83 | 2,71 | 2,80 | 2,56% | - |
| 14.08.2025 | 2,85 | 2,85 | 2,70 | 2,73 | -0,73% | - |
| 13.08.2025 | 2,74 | 2,75 | 2,68 | 2,75 | 4,56% | - |
| 12.08.2025 | 2,62 | 2,65 | 2,60 | 2,63 | -1,13% | - |
| 11.08.2025 | 2,65 | 2,67 | 2,57 | 2,66 | 3,50% | - |
| 08.08.2025 | 2,90 | 2,90 | 2,37 | 2,57 | -8,21% | - |
| 07.08.2025 | 2,90 | 3,18 | 2,72 | 2,80 | -8,79% | - |
| 06.08.2025 | 3,05 | 3,14 | 3,05 | 3,07 | -1,60% | - |
| 05.08.2025 | 3,10 | 3,13 | 3,06 | 3,12 | 4,70% | - |
| 04.08.2025 | 3,08 | 3,08 | 2,92 | 2,98 | 0,34% | - |
| 01.08.2025 | 3,17 | 3,17 | 2,95 | 2,97 | -4,50% | - |
| 31.07.2025 | 3,31 | 3,31 | 3,09 | 3,11 | -3,12% | - |
| 30.07.2025 | 3,23 | 3,26 | 3,18 | 3,21 | -3,31% | - |
| 29.07.2025 | 3,23 | 3,38 | 3,20 | 3,32 | 6,75% | - |
| 28.07.2025 | 3,11 | 3,12 | 3,02 | 3,11 | 3,32% | - |
| 25.07.2025 | 3,12 | 3,13 | 2,98 | 3,01 | -0,33% | - |
| 24.07.2025 | 3,04 | 3,05 | 2,93 | 3,02 | 1,68% | - |
| 23.07.2025 | 3,13 | 3,13 | 2,96 | 2,97 | -1,33% | - |
| 22.07.2025 | 3,02 | 3,05 | 2,95 | 3,01 | -1,31% | - |
| 21.07.2025 | 3,13 | 3,14 | 3,00 | 3,05 | 0,66% | - |
| 18.07.2025 | 2,91 | 3,07 | 2,91 | 3,03 | 0,00% | - |
| 17.07.2025 | 3,05 | 3,05 | 2,90 | 3,03 | 3,06% | - |
| 16.07.2025 | 2,83 | 2,96 | 2,83 | 2,94 | 2,80% | - |
| 15.07.2025 | 2,83 | 2,87 | 2,81 | 2,86 | 2,88% | - |
| 14.07.2025 | 2,77 | 2,78 | 2,72 | 2,78 | 1,09% | - |
| 11.07.2025 | 2,71 | 2,80 | 2,70 | 2,75 | 0,36% | - |
| 10.07.2025 | 2,70 | 2,76 | 2,63 | 2,74 | -1,44% | - |
| 09.07.2025 | 2,70 | 2,80 | 2,70 | 2,78 | 2,58% | - |
| 08.07.2025 | 2,70 | 2,76 | 2,68 | 2,71 | 3,04% | - |
| 07.07.2025 | 2,78 | 2,79 | 2,63 | 2,63 | -2,23% | - |
| 04.07.2025 | 2,72 | 2,73 | 2,69 | 2,69 | -1,47% | - |
| 03.07.2025 | 2,60 | 2,74 | 2,60 | 2,73 | 2,63% | - |
| 02.07.2025 | 2,65 | 2,67 | 2,57 | 2,66 | 1,92% | - |
| 01.07.2025 | 2,58 | 2,64 | 2,54 | 2,61 | 2,35% | - |
| 30.06.2025 | 2,66 | 2,67 | 2,55 | 2,55 | -1,16% | - |
| 27.06.2025 | 2,46 | 2,71 | 2,46 | 2,58 | -1,15% | - |
| 26.06.2025 | 2,50 | 2,74 | 2,50 | 2,61 | -1,51% | - |
| 25.06.2025 | 2,58 | 2,82 | 2,58 | 2,65 | -2,93% | - |
| 24.06.2025 | 2,71 | 2,74 | 2,61 | 2,73 | 3,80% | - |
| 23.06.2025 | 2,44 | 2,68 | 2,44 | 2,63 | 1,94% | - |
| 20.06.2025 | 2,54 | 2,78 | 2,54 | 2,58 | 0,00% | - |
| 19.06.2025 | 2,54 | 2,80 | 2,54 | 2,58 | -4,09% | - |
| 18.06.2025 | 2,83 | 2,83 | 2,68 | 2,69 | -2,18% | - |
| 17.06.2025 | 2,74 | 3,00 | 2,72 | 2,75 | -5,17% | - |
| 16.06.2025 | 2,76 | 3,04 | 2,76 | 2,90 | -1,02% | - |
| 13.06.2025 | 3,18 | 3,18 | 2,79 | 2,93 | -4,56% | - |
| 12.06.2025 | 3,09 | 3,10 | 3,03 | 3,07 | 2,33% | - |
| 11.06.2025 | 2,78 | 3,10 | 2,78 | 3,00 | 2,04% | - |
| 10.06.2025 | 2,89 | 2,95 | 2,83 | 2,94 | 5,76% | - |
| 09.06.2025 | 2,54 | 2,88 | 2,54 | 2,78 | 3,35% | - |
| 06.06.2025 | 2,52 | 2,76 | 2,52 | 2,69 | 0,75% | - |
| 05.06.2025 | 2,54 | 2,78 | 2,54 | 2,67 | -0,74% | - |
| 04.06.2025 | 2,44 | 2,69 | 2,44 | 2,69 | 4,26% | - |
| 03.06.2025 | 2,37 | 2,62 | 2,37 | 2,58 | 8,86% | - |
| 02.06.2025 | 2,44 | 2,47 | 2,36 | 2,37 | -3,27% | - |
| 30.05.2025 | 2,30 | 2,53 | 2,30 | 2,45 | 0,41% | - |
| 29.05.2025 | 2,22 | 2,49 | 2,22 | 2,44 | 4,27% | - |
| 28.05.2025 | 2,24 | 2,43 | 2,24 | 2,34 | -1,27% | - |
| 27.05.2025 | 2,35 | 2,46 | 2,35 | 2,37 | 0,85% | - |