£1,643
-1,08%
Echtzeit-Aktienkurs Hutchison China MediTech Ltd.
Bid:
Ask:
Aktienkurse zur Hutchison China MediTech Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,66 | 1,68 | 1,64 | 1,64 | -1,02% | - |
| 08.07.2026 | 1,68 | 1,72 | 1,66 | 1,66 | -0,86% | - |
| 07.07.2026 | 1,68 | 1,71 | 1,68 | 1,68 | -6,75% | - |
| 06.07.2026 | 1,75 | 1,84 | 1,75 | 1,80 | 3,50% | - |
| 03.07.2026 | 1,72 | 1,74 | 1,71 | 1,74 | 1,08% | - |
| 02.07.2026 | 1,68 | 1,73 | 1,67 | 1,72 | 5,34% | - |
| 01.07.2026 | 1,61 | 1,64 | 1,60 | 1,63 | 1,45% | - |
| 30.06.2026 | 1,59 | 1,62 | 1,59 | 1,61 | 0,53% | - |
| 29.06.2026 | 1,62 | 1,62 | 1,59 | 1,60 | 1,91% | - |
| 25.06.2026 | 1,58 | 1,59 | 1,57 | 1,57 | 0,82% | - |
| 24.06.2026 | 1,57 | 1,57 | 1,55 | 1,56 | 1,29% | - |
| 23.06.2026 | 1,53 | 1,55 | 1,53 | 1,54 | 1,13% | - |
| 22.06.2026 | 1,54 | 1,55 | 1,51 | 1,52 | -2,01% | - |
| 19.06.2026 | 1,58 | 1,59 | 1,54 | 1,55 | -0,21% | - |
| 18.06.2026 | 1,56 | 1,57 | 1,55 | 1,55 | 1,66% | - |
| 17.06.2026 | 1,53 | 1,55 | 1,51 | 1,53 | -2,87% | - |
| 16.06.2026 | 1,58 | 1,58 | 1,56 | 1,57 | -2,53% | - |
| 15.06.2026 | 1,62 | 1,65 | 1,61 | 1,61 | -2,94% | - |
| 12.06.2026 | 1,66 | 1,71 | 1,66 | 1,66 | 1,95% | - |
| 11.06.2026 | 1,61 | 1,65 | 1,61 | 1,63 | -0,24% | - |
| 10.06.2026 | 1,64 | 1,66 | 1,62 | 1,63 | 0,94% | - |
| 09.06.2026 | 1,63 | 1,63 | 1,59 | 1,62 | -0,42% | - |
| 08.06.2026 | 1,64 | 1,65 | 1,62 | 1,63 | -1,92% | - |
| 05.06.2026 | 1,67 | 1,67 | 1,65 | 1,66 | -0,61% | - |
| 04.06.2026 | 1,71 | 1,71 | 1,66 | 1,67 | -1,53% | - |
| 03.06.2026 | 1,74 | 1,75 | 1,69 | 1,69 | -1,55% | - |
| 02.06.2026 | 1,76 | 1,79 | 1,71 | 1,72 | -0,52% | - |
| 01.06.2026 | 1,75 | 1,77 | 1,71 | 1,73 | -1,30% | - |
| 29.05.2026 | 1,74 | 1,75 | 1,74 | 1,75 | 3,54% | - |
| 28.05.2026 | 1,71 | 1,72 | 1,69 | 1,69 | -3,76% | - |
| 27.05.2026 | 1,77 | 1,78 | 1,76 | 1,76 | -0,35% | - |
| 26.05.2026 | 1,79 | 1,79 | 1,76 | 1,77 | -2,21% | - |
| 25.05.2026 | 1,81 | 1,81 | 1,80 | 1,81 | 0,42% | - |
| 21.05.2026 | 1,80 | 1,81 | 1,78 | 1,80 | 0,99% | - |
| 20.05.2026 | 1,80 | 1,80 | 1,78 | 1,78 | -1,08% | - |
| 19.05.2026 | 1,81 | 1,85 | 1,80 | 1,80 | -0,67% | - |
| 18.05.2026 | 1,85 | 1,89 | 1,81 | 1,81 | -3,73% | - |
| 15.05.2026 | 1,88 | 1,91 | 1,87 | 1,88 | -0,48% | - |
| 14.05.2026 | 1,86 | 1,94 | 1,86 | 1,89 | 0,67% | - |
| 13.05.2026 | 1,87 | 1,92 | 1,83 | 1,88 | 0,14% | - |
| 12.05.2026 | 1,92 | 1,94 | 1,87 | 1,88 | -0,48% | - |
| 11.05.2026 | 1,93 | 1,93 | 1,88 | 1,88 | -3,46% | - |
| 08.05.2026 | 1,95 | 1,99 | 1,93 | 1,95 | -1,63% | - |
| 07.05.2026 | 1,99 | 2,00 | 1,94 | 1,98 | 0,73% | - |
| 06.05.2026 | 1,95 | 1,97 | 1,94 | 1,97 | 0,86% | - |
| 05.05.2026 | 1,94 | 2,01 | 1,94 | 1,95 | -0,39% | - |
| 04.05.2026 | 1,95 | 1,99 | 1,94 | 1,96 | -1,14% | - |
| 30.04.2026 | 1,99 | 2,03 | 1,97 | 1,98 | -1,01% | - |
| 29.04.2026 | 2,02 | 2,04 | 1,99 | 2,00 | -0,38% | - |
| 28.04.2026 | 1,98 | 2,03 | 1,98 | 2,01 | -0,08% | - |
| 27.04.2026 | 2,02 | 2,03 | 1,98 | 2,01 | -2,56% | - |
| 24.04.2026 | 2,04 | 2,14 | 2,04 | 2,07 | -0,71% | - |
| 23.04.2026 | 2,09 | 2,13 | 2,08 | 2,08 | -3,93% | - |
| 22.04.2026 | 2,18 | 2,19 | 2,14 | 2,17 | -2,81% | - |
| 21.04.2026 | 2,20 | 2,28 | 2,20 | 2,23 | -3,20% | - |
| 20.04.2026 | 2,20 | 2,30 | 2,20 | 2,30 | 0,75% | - |
| 17.04.2026 | 2,32 | 2,32 | 2,29 | 2,29 | 0,39% | - |
| 16.04.2026 | 2,23 | 2,30 | 2,23 | 2,28 | 0,70% | - |
| 15.04.2026 | 2,25 | 2,29 | 2,24 | 2,26 | 0,59% | - |
| 14.04.2026 | 2,20 | 2,28 | 2,20 | 2,25 | 0,16% | - |
| 13.04.2026 | 2,22 | 2,25 | 2,21 | 2,24 | -0,11% | - |
| 10.04.2026 | 2,20 | 2,25 | 2,20 | 2,25 | 0,90% | - |
| 09.04.2026 | 2,21 | 2,27 | 2,21 | 2,23 | 0,76% | - |
| 08.04.2026 | 2,22 | 2,23 | 2,20 | 2,21 | -3,28% | - |
| 07.04.2026 | 2,26 | 2,31 | 2,21 | 2,28 | 0,35% | - |
| 02.04.2026 | 2,22 | 2,29 | 2,22 | 2,28 | 0,45% | - |
| 01.04.2026 | 2,30 | 2,30 | 2,22 | 2,27 | 3,05% | - |
| 31.03.2026 | 2,16 | 2,21 | 2,16 | 2,20 | 2,04% | - |
| 30.03.2026 | 2,16 | 2,25 | 2,10 | 2,16 | 5,22% | - |
| 27.03.2026 | 2,07 | 2,07 | 2,04 | 2,05 | -2,11% | - |
| 26.03.2026 | 2,07 | 2,13 | 2,03 | 2,09 | -0,26% | - |
| 25.03.2026 | 2,08 | 2,11 | 2,04 | 2,10 | 0,16% | - |
| 24.03.2026 | 2,05 | 2,09 | 2,04 | 2,09 | 0,87% | - |
| 23.03.2026 | 2,05 | 2,09 | 1,98 | 2,08 | -1,23% | - |
| 20.03.2026 | 2,06 | 2,11 | 2,06 | 2,10 | 0,72% | - |
| 19.03.2026 | 2,15 | 2,15 | 2,08 | 2,09 | -1,09% | - |
| 18.03.2026 | 2,13 | 2,13 | 2,11 | 2,11 | -1,49% | - |
| 17.03.2026 | 2,12 | 2,14 | 2,10 | 2,14 | -0,78% | - |
| 16.03.2026 | 2,14 | 2,16 | 2,14 | 2,16 | 1,18% | - |
| 13.03.2026 | 2,11 | 2,17 | 2,11 | 2,13 | -0,32% | - |
| 12.03.2026 | 2,18 | 2,18 | 2,14 | 2,14 | -0,83% | - |
| 11.03.2026 | 2,14 | 2,16 | 2,06 | 2,16 | 0,39% | - |
| 10.03.2026 | 2,11 | 2,19 | 2,06 | 2,15 | 4,42% | - |
| 09.03.2026 | 2,13 | 2,13 | 2,04 | 2,06 | -1,48% | - |
| 06.03.2026 | 2,09 | 2,10 | 2,02 | 2,09 | 1,89% | - |
| 05.03.2026 | 2,04 | 2,05 | 2,00 | 2,05 | 0,70% | - |
| 04.03.2026 | 2,03 | 2,05 | 2,00 | 2,04 | 1,80% | - |
| 03.03.2026 | 2,05 | 2,17 | 1,98 | 2,00 | -4,00% | - |
| 02.03.2026 | 2,15 | 2,15 | 2,05 | 2,08 | -3,03% | - |
| 27.02.2026 | 2,18 | 2,18 | 2,14 | 2,15 | 0,10% | - |
| 26.02.2026 | 2,16 | 2,17 | 2,14 | 2,15 | -3,04% | - |
| 25.02.2026 | 2,16 | 2,23 | 2,14 | 2,21 | 0,88% | - |
| 24.02.2026 | 2,23 | 2,23 | 2,16 | 2,20 | -1,83% | - |
| 23.02.2026 | 2,22 | 2,28 | 2,16 | 2,24 | 0,20% | - |
| 20.02.2026 | 2,21 | 2,23 | 2,15 | 2,23 | 0,42% | - |
| 19.02.2026 | 2,19 | 2,30 | 2,16 | 2,22 | 0,09% | - |
| 18.02.2026 | 2,18 | 2,22 | 2,14 | 2,22 | 1,59% | - |
| 17.02.2026 | 2,17 | 2,21 | 2,13 | 2,19 | 0,76% | - |
| 16.02.2026 | 2,17 | 2,17 | 2,16 | 2,17 | -0,26% | - |
| 13.02.2026 | 2,15 | 2,18 | 2,11 | 2,18 | 0,30% | - |