£2,030
0,67%
Echtzeit-Aktienkurs Hutchison China MediTech Ltd.
Bid:
Ask:
Aktienkurse zur Hutchison China MediTech Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 2,02 | 2,04 | 2,00 | 2,02 | -1,43% | - |
| 10.12.2025 | 2,07 | 2,08 | 2,04 | 2,05 | -0,90% | - |
| 09.12.2025 | 2,10 | 2,13 | 2,04 | 2,06 | -2,36% | - |
| 08.12.2025 | 2,12 | 2,16 | 2,11 | 2,11 | -0,81% | - |
| 05.12.2025 | 2,15 | 2,16 | 2,13 | 2,13 | 0,03% | - |
| 04.12.2025 | 2,13 | 2,17 | 2,13 | 2,13 | -0,15% | - |
| 03.12.2025 | 2,15 | 2,19 | 2,12 | 2,13 | -2,38% | - |
| 02.12.2025 | 2,21 | 2,24 | 2,18 | 2,19 | -1,73% | - |
| 01.12.2025 | 2,20 | 2,23 | 2,17 | 2,22 | 2,36% | - |
| 28.11.2025 | 2,18 | 2,18 | 2,16 | 2,17 | 0,05% | - |
| 27.11.2025 | 2,18 | 2,19 | 2,15 | 2,17 | -0,11% | - |
| 26.11.2025 | 2,21 | 2,22 | 2,17 | 2,17 | 0,69% | - |
| 25.11.2025 | 2,18 | 2,20 | 2,15 | 2,16 | -0,52% | - |
| 24.11.2025 | 2,19 | 2,20 | 2,16 | 2,17 | 0,81% | - |
| 21.11.2025 | 2,16 | 2,17 | 2,15 | 2,15 | -2,34% | - |
| 20.11.2025 | 2,25 | 2,25 | 2,19 | 2,20 | -0,78% | - |
| 19.11.2025 | 2,24 | 2,27 | 2,21 | 2,22 | -0,28% | - |
| 18.11.2025 | 2,25 | 2,28 | 2,22 | 2,23 | -2,15% | - |
| 17.11.2025 | 2,27 | 2,32 | 2,26 | 2,28 | -1,57% | - |
| 14.11.2025 | 2,33 | 2,33 | 2,27 | 2,31 | -0,11% | - |
| 13.11.2025 | 2,37 | 2,37 | 2,27 | 2,32 | -0,49% | - |
| 12.11.2025 | 2,32 | 2,35 | 2,28 | 2,33 | 1,06% | - |
| 11.11.2025 | 2,31 | 2,31 | 2,30 | 2,30 | 0,10% | - |
| 10.11.2025 | 2,34 | 2,34 | 2,28 | 2,30 | 0,17% | - |
| 07.11.2025 | 2,32 | 2,32 | 2,28 | 2,30 | -1,51% | - |
| 06.11.2025 | 2,37 | 2,37 | 2,28 | 2,33 | 0,07% | - |
| 05.11.2025 | 2,37 | 2,40 | 2,29 | 2,33 | -2,06% | - |
| 04.11.2025 | 2,39 | 2,41 | 2,26 | 2,38 | 2,71% | - |
| 03.11.2025 | 2,31 | 2,32 | 2,23 | 2,32 | 2,25% | - |
| 31.10.2025 | 2,28 | 2,28 | 2,23 | 2,27 | 1,90% | - |
| 30.10.2025 | 2,27 | 2,27 | 2,21 | 2,22 | 0,36% | - |
| 29.10.2025 | 2,26 | 2,26 | 2,21 | 2,21 | 0,09% | - |
| 28.10.2025 | 2,26 | 2,26 | 2,21 | 2,21 | -0,99% | - |
| 27.10.2025 | 2,27 | 2,28 | 2,23 | 2,23 | -0,92% | - |
| 24.10.2025 | 2,26 | 2,29 | 2,23 | 2,26 | -0,68% | - |
| 23.10.2025 | 2,30 | 2,30 | 2,21 | 2,27 | -0,18% | - |
| 22.10.2025 | 2,30 | 2,32 | 2,26 | 2,28 | 1,12% | - |
| 21.10.2025 | 2,30 | 2,31 | 2,24 | 2,25 | 0,94% | - |
| 20.10.2025 | 2,27 | 2,29 | 2,21 | 2,23 | -2,33% | - |
| 17.10.2025 | 2,28 | 2,30 | 2,27 | 2,28 | -1,37% | - |
| 16.10.2025 | 2,36 | 2,36 | 2,31 | 2,31 | 0,28% | - |
| 15.10.2025 | 2,33 | 2,34 | 2,29 | 2,31 | 0,26% | - |
| 14.10.2025 | 2,29 | 2,33 | 2,27 | 2,30 | -1,74% | - |
| 13.10.2025 | 2,32 | 2,36 | 2,32 | 2,34 | -1,36% | - |
| 10.10.2025 | 2,39 | 2,40 | 2,37 | 2,38 | -1,91% | - |
| 09.10.2025 | 2,45 | 2,46 | 2,39 | 2,42 | -0,86% | - |
| 08.10.2025 | 2,45 | 2,46 | 2,40 | 2,44 | 1,67% | - |
| 07.10.2025 | 2,44 | 2,44 | 2,36 | 2,40 | 0,32% | - |
| 06.10.2025 | 2,46 | 2,46 | 2,38 | 2,39 | -2,04% | - |
| 03.10.2025 | 2,44 | 2,45 | 2,42 | 2,44 | 1,69% | - |
| 02.10.2025 | 2,43 | 2,45 | 2,40 | 2,40 | 1,99% | - |
| 01.10.2025 | 2,37 | 2,39 | 2,33 | 2,36 | -0,18% | - |
| 30.09.2025 | 2,39 | 2,40 | 2,36 | 2,36 | 0,85% | - |
| 29.09.2025 | 2,38 | 2,38 | 2,34 | 2,34 | -0,45% | - |
| 26.09.2025 | 2,39 | 2,39 | 2,35 | 2,35 | -0,96% | - |
| 25.09.2025 | 2,38 | 2,40 | 2,35 | 2,37 | 0,00% | - |
| 24.09.2025 | 2,38 | 2,40 | 2,37 | 2,37 | -1,24% | - |
| 23.09.2025 | 2,43 | 2,43 | 2,36 | 2,40 | -4,27% | - |
| 22.09.2025 | 2,52 | 2,54 | 2,42 | 2,51 | -1,96% | - |
| 18.09.2025 | 2,55 | 2,59 | 2,50 | 2,56 | -0,03% | - |
| 17.09.2025 | 2,57 | 2,60 | 2,49 | 2,56 | 1,42% | - |
| 16.09.2025 | 2,53 | 2,55 | 2,49 | 2,53 | -2,64% | - |
| 15.09.2025 | 2,60 | 2,62 | 2,56 | 2,60 | -1,62% | - |
| 12.09.2025 | 2,63 | 2,65 | 2,62 | 2,64 | 10,11% | - |
| 11.09.2025 | 2,43 | 2,43 | 2,36 | 2,40 | 0,71% | - |
| 10.09.2025 | 2,41 | 2,41 | 2,36 | 2,38 | 0,04% | - |
| 09.09.2025 | 2,39 | 2,39 | 2,36 | 2,38 | 0,29% | - |
| 08.09.2025 | 2,39 | 2,40 | 2,37 | 2,37 | -1,06% | - |
| 05.09.2025 | 2,44 | 2,44 | 2,34 | 2,40 | 8,27% | - |
| 04.09.2025 | 2,23 | 2,24 | 2,19 | 2,21 | -3,20% | - |
| 03.09.2025 | 2,31 | 2,32 | 2,27 | 2,29 | -0,58% | - |
| 02.09.2025 | 2,28 | 2,32 | 2,26 | 2,30 | -0,16% | - |
| 01.09.2025 | 2,30 | 2,32 | 2,27 | 2,30 | 3,21% | - |
| 29.08.2025 | 2,25 | 2,27 | 2,22 | 2,23 | 0,18% | - |
| 28.08.2025 | 2,24 | 2,26 | 2,21 | 2,23 | -1,29% | - |
| 27.08.2025 | 2,28 | 2,29 | 2,22 | 2,26 | -4,01% | - |
| 26.08.2025 | 2,36 | 2,38 | 2,27 | 2,35 | -1,28% | - |
| 25.08.2025 | 2,39 | 2,40 | 2,37 | 2,38 | -2,08% | - |
| 22.08.2025 | 2,41 | 2,43 | 2,39 | 2,43 | 1,19% | - |
| 21.08.2025 | 2,42 | 2,43 | 2,39 | 2,40 | 1,35% | - |
| 20.08.2025 | 2,40 | 2,41 | 2,37 | 2,37 | -1,89% | - |
| 19.08.2025 | 2,43 | 2,45 | 2,37 | 2,42 | 0,64% | - |
| 18.08.2025 | 2,47 | 2,47 | 2,39 | 2,40 | -0,62% | - |
| 15.08.2025 | 2,42 | 2,43 | 2,39 | 2,42 | 2,53% | - |
| 14.08.2025 | 2,38 | 2,38 | 2,33 | 2,36 | 0,64% | - |
| 13.08.2025 | 2,36 | 2,36 | 2,32 | 2,34 | 2,64% | - |
| 12.08.2025 | 2,29 | 2,29 | 2,26 | 2,28 | 0,14% | - |
| 11.08.2025 | 2,26 | 2,29 | 2,26 | 2,28 | 1,79% | - |
| 08.08.2025 | 2,26 | 2,26 | 2,08 | 2,24 | -9,71% | - |
| 07.08.2025 | 2,67 | 2,69 | 2,47 | 2,48 | -8,26% | - |
| 06.08.2025 | 2,72 | 2,74 | 2,69 | 2,70 | -0,75% | - |
| 05.08.2025 | 2,68 | 2,72 | 2,68 | 2,72 | 5,75% | - |
| 04.08.2025 | 2,62 | 2,63 | 2,57 | 2,58 | -0,58% | - |
| 01.08.2025 | 2,67 | 2,67 | 2,58 | 2,59 | -4,45% | - |
| 31.07.2025 | 2,72 | 2,74 | 2,69 | 2,71 | -2,63% | - |
| 30.07.2025 | 2,75 | 2,81 | 2,75 | 2,78 | -2,99% | - |
| 29.07.2025 | 2,88 | 2,93 | 2,84 | 2,87 | 8,38% | - |
| 28.07.2025 | 2,68 | 2,69 | 2,62 | 2,65 | 0,07% | - |
| 25.07.2025 | 2,69 | 2,69 | 2,62 | 2,65 | 1,19% | - |
| 24.07.2025 | 2,62 | 2,65 | 2,60 | 2,61 | 0,41% | - |