£2,001
-2,89%
Echtzeit-Aktienkurs Hutchison China MediTech Ltd.
Bid:
Ask:
Aktienkurse zur Hutchison China MediTech Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -0,66% | - |
| 08.09.2026 | 2,07 | 2,08 | 2,03 | 2,06 | -0,34% | - |
| 07.09.2026 | 2,11 | 2,12 | 2,06 | 2,07 | -2,83% | - |
| 04.09.2026 | 2,12 | 2,14 | 2,07 | 2,13 | 4,12% | - |
| 03.09.2026 | 2,08 | 2,10 | 2,02 | 2,04 | 14,49% | - |
| 02.09.2026 | 1,79 | 1,81 | 1,78 | 1,79 | 0,88% | - |
| 01.09.2026 | 1,79 | 1,80 | 1,77 | 1,77 | -1,66% | - |
| 31.08.2026 | 1,82 | 1,82 | 1,79 | 1,80 | -2,37% | - |
| 28.08.2026 | 1,86 | 1,87 | 1,83 | 1,84 | 0,43% | - |
| 27.08.2026 | 1,88 | 1,88 | 1,82 | 1,84 | 0,20% | - |
| 26.08.2026 | 1,86 | 1,87 | 1,83 | 1,83 | 1,89% | - |
| 25.08.2026 | 1,80 | 1,82 | 1,78 | 1,80 | 0,23% | - |
| 24.08.2026 | 1,80 | 1,83 | 1,79 | 1,79 | -2,12% | - |
| 21.08.2026 | 1,84 | 1,87 | 1,83 | 1,83 | -0,96% | - |
| 20.08.2026 | 1,88 | 1,88 | 1,84 | 1,85 | 0,87% | - |
| 19.08.2026 | 1,83 | 1,85 | 1,83 | 1,83 | -1,63% | - |
| 18.08.2026 | 1,93 | 1,93 | 1,86 | 1,86 | -0,74% | - |
| 17.08.2026 | 1,89 | 1,91 | 1,86 | 1,88 | 5,07% | - |
| 14.08.2026 | 1,80 | 1,82 | 1,79 | 1,79 | -0,39% | - |
| 13.08.2026 | 1,82 | 1,82 | 1,79 | 1,79 | -0,99% | - |
| 12.08.2026 | 1,82 | 1,84 | 1,81 | 1,81 | -2,68% | - |
| 11.08.2026 | 1,85 | 1,87 | 1,85 | 1,86 | 0,95% | - |
| 10.08.2026 | 1,87 | 1,88 | 1,85 | 1,85 | 0,03% | - |
| 07.08.2026 | 1,86 | 1,87 | 1,84 | 1,84 | 6,34% | - |
| 06.08.2026 | 1,74 | 1,76 | 1,73 | 1,73 | 1,67% | - |
| 05.08.2026 | 1,74 | 1,76 | 1,71 | 1,71 | -1,04% | - |
| 04.08.2026 | 1,72 | 1,74 | 1,72 | 1,72 | 1,83% | - |
| 03.08.2026 | 1,71 | 1,72 | 1,68 | 1,69 | 0,44% | - |
| 31.07.2026 | 1,68 | 1,70 | 1,67 | 1,69 | 6,01% | - |
| 30.07.2026 | 1,71 | 1,75 | 1,59 | 1,59 | -7,20% | - |
| 29.07.2026 | 1,71 | 1,72 | 1,70 | 1,71 | 1,85% | - |
| 28.07.2026 | 1,68 | 1,71 | 1,67 | 1,68 | 0,26% | - |
| 27.07.2026 | 1,69 | 1,70 | 1,66 | 1,68 | 0,05% | - |
| 24.07.2026 | 1,67 | 1,70 | 1,67 | 1,68 | 1,75% | - |
| 23.07.2026 | 1,70 | 1,71 | 1,64 | 1,65 | -1,77% | - |
| 22.07.2026 | 1,68 | 1,76 | 1,68 | 1,68 | -0,64% | - |
| 21.07.2026 | 1,69 | 1,77 | 1,68 | 1,69 | 0,62% | - |
| 20.07.2026 | 1,71 | 1,72 | 1,65 | 1,68 | 3,55% | - |
| 17.07.2026 | 1,64 | 1,71 | 1,62 | 1,62 | -6,37% | - |
| 16.07.2026 | 1,74 | 1,76 | 1,73 | 1,73 | 1,01% | - |
| 15.07.2026 | 1,73 | 1,74 | 1,70 | 1,71 | 2,38% | - |
| 14.07.2026 | 1,68 | 1,71 | 1,66 | 1,67 | 0,38% | - |
| 13.07.2026 | 1,67 | 1,70 | 1,66 | 1,67 | -1,59% | - |
| 10.07.2026 | 1,69 | 1,70 | 1,67 | 1,69 | 3,15% | - |
| 09.07.2026 | 1,66 | 1,68 | 1,64 | 1,64 | -1,08% | - |
| 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% | - |