£2,203
-0,56%
Echtzeit-Aktienkurs Hutchison China MediTech Ltd.
Bid:
Ask:
Aktienkurse zur Hutchison China MediTech Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,20 | 2,22 | 2,18 | 2,21 | 4,32% | - |
| 19.10.2026 | 2,13 | 2,14 | 2,12 | 2,12 | 1,54% | - |
| 15.10.2026 | 2,06 | 2,10 | 2,06 | 2,09 | 1,34% | - |
| 14.10.2026 | 2,06 | 2,09 | 2,05 | 2,06 | 0,91% | - |
| 13.10.2026 | 2,03 | 2,07 | 2,03 | 2,04 | -1,68% | - |
| 12.10.2026 | 2,05 | 2,08 | 2,05 | 2,08 | -0,59% | - |
| 09.10.2026 | 2,08 | 2,10 | 2,08 | 2,09 | 1,23% | - |
| 08.10.2026 | 2,10 | 2,10 | 2,06 | 2,07 | -4,55% | - |
| 07.10.2026 | 2,14 | 2,17 | 2,14 | 2,17 | -1,52% | - |
| 06.10.2026 | 2,20 | 2,21 | 2,17 | 2,20 | 2,54% | - |
| 05.10.2026 | 2,14 | 2,15 | 2,13 | 2,14 | -0,76% | - |
| 02.10.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -2,51% | - |
| 01.10.2026 | 2,20 | 2,24 | 2,19 | 2,22 | 0,00% | - |
| 30.09.2026 | 2,23 | 2,23 | 2,18 | 2,22 | 4,08% | - |
| 29.09.2026 | 2,15 | 2,15 | 2,13 | 2,13 | 0,09% | - |
| 28.09.2026 | 2,14 | 2,14 | 2,12 | 2,13 | 0,51% | - |
| 25.09.2026 | 2,11 | 2,12 | 2,10 | 2,12 | 0,81% | - |
| 24.09.2026 | 2,12 | 2,14 | 2,10 | 2,10 | -2,30% | - |
| 23.09.2026 | 2,15 | 2,17 | 2,11 | 2,15 | 1,08% | - |
| 22.09.2026 | 2,10 | 2,19 | 2,10 | 2,13 | -0,85% | - |
| 21.09.2026 | 2,15 | 2,15 | 2,12 | 2,14 | 4,94% | - |
| 18.09.2026 | 2,07 | 2,07 | 2,04 | 2,04 | -1,77% | - |
| 17.09.2026 | 2,08 | 2,08 | 2,06 | 2,08 | 3,64% | - |
| 16.09.2026 | 2,02 | 2,02 | 2,00 | 2,01 | -0,65% | - |
| 15.09.2026 | 2,03 | 2,04 | 2,01 | 2,02 | -0,59% | - |
| 14.09.2026 | 2,01 | 2,03 | 1,99 | 2,03 | 5,24% | - |
| 11.09.2026 | 1,91 | 1,93 | 1,90 | 1,93 | -1,45% | - |
| 10.09.2026 | 1,98 | 1,98 | 1,96 | 1,96 | -2,46% | - |
| 09.09.2026 | 2,05 | 2,06 | 2,01 | 2,01 | -2,50% | - |
| 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% | - |