2,580€
-4,44%
Echtzeit-Aktienkurs HUTCHMED (CHINA) LS-,1
Bid:
Ask:
Aktienkurse zur HUTCHMED (CHINA) LS-,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,96% | - |
| 24.04.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 3,85% | - |
| 23.04.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -3,70% | - |
| 22.04.2025 | 2,62 | 2,70 | 2,62 | 2,70 | 14,41% | 1.000,00 |
| 17.04.2025 | 2,26 | 2,36 | 2,26 | 2,36 | 0,00% | - |
| 16.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 15.04.2025 | 2,46 | 2,46 | 2,40 | 2,40 | 7,14% | - |
| 14.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -11,81% | - |
| 11.04.2025 | 2,12 | 2,54 | 2,12 | 2,54 | 23,30% | 1.000,00 |
| 10.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -5,50% | - |
| 09.04.2025 | 2,22 | 2,26 | 2,18 | 2,18 | 0,00% | - |
| 08.04.2025 | 2,12 | 2,26 | 2,12 | 2,18 | -2,68% | - |
| 07.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -15,15% | - |
| 04.04.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -6,38% | - |
| 03.04.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 02.04.2025 | 2,92 | 2,92 | 2,80 | 2,80 | -10,83% | - |
| 01.04.2025 | 2,92 | 3,14 | 2,92 | 3,14 | 18,94% | 71,00 |
| 31.03.2025 | 2,68 | 2,68 | 2,64 | 2,64 | -1,49% | - |
| 28.03.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 27.03.2025 | 2,46 | 2,68 | 2,46 | 2,68 | 3,88% | - |
| 26.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 25.03.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -9,59% | - |
| 24.03.2025 | 2,56 | 2,92 | 2,56 | 2,92 | 5,04% | 5,00 |
| 21.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -3,47% | - |
| 20.03.2025 | 2,78 | 2,88 | 2,78 | 2,88 | 3,60% | - |
| 19.03.2025 | 2,58 | 2,78 | 2,58 | 2,78 | 5,30% | - |
| 18.03.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 17.03.2025 | 2,74 | 2,74 | 2,66 | 2,66 | -0,75% | - |
| 14.03.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -9,46% | - |
| 13.03.2025 | 2,74 | 2,96 | 2,74 | 2,96 | 10,45% | 30,00 |
| 12.03.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -2,19% | - |
| 11.03.2025 | 2,70 | 2,74 | 2,70 | 2,74 | -3,52% | - |
| 10.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 07.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -4,76% | - |
| 06.03.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 2,80% | - |
| 05.03.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -3,38% | - |
| 04.03.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 03.03.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -4,52% | - |
| 28.02.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 1,31% | - |
| 27.02.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 0,66% | - |
| 26.02.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -1,94% | - |
| 25.02.2025 | 2,86 | 3,10 | 2,86 | 3,10 | 7,64% | 656,00 |
| 24.02.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 4,35% | - |
| 21.02.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 3,76% | - |
| 20.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 7,26% | - |
| 19.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 18.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -10,87% | - |
| 17.02.2025 | 2,46 | 2,76 | 2,46 | 2,76 | 15,00% | 200,00 |
| 14.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 13.02.2025 | 2,38 | 2,38 | 2,36 | 2,36 | -4,07% | - |
| 12.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 11.02.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 10.02.2025 | 2,38 | 2,48 | 2,38 | 2,48 | 0,81% | - |
| 07.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 06.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 05.02.2025 | 2,46 | 2,46 | 2,44 | 2,44 | -8,96% | - |
| 04.02.2025 | 2,46 | 2,68 | 2,44 | 2,68 | 8,06% | 72,00 |
| 03.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | - |
| 31.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 30.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 29.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 28.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 27.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 24.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 23.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | - |
| 22.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 21.01.2025 | 2,60 | 2,60 | 2,52 | 2,52 | -0,79% | - |
| 20.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 17.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 16.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -3,13% | - |
| 15.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -10,49% | - |
| 14.01.2025 | 2,78 | 2,86 | 2,78 | 2,86 | 8,33% | - |
| 13.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -7,04% | - |
| 10.01.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 09.01.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 08.01.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -7,79% | - |
| 07.01.2025 | 2,92 | 3,08 | 2,88 | 3,08 | 9,22% | 163,00 |
| 06.01.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 03.01.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 5,19% | - |
| 02.01.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 1,50% | 500,00 |
| 30.12.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -3,62% | - |
| 27.12.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 2,22% | - |
| 23.12.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 2,27% | - |
| 20.12.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -2,94% | - |
| 19.12.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 18.12.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 17.12.2024 | 2,74 | 2,74 | 2,72 | 2,72 | -3,55% | - |
| 16.12.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -2,76% | - |
| 13.12.2024 | 2,88 | 2,90 | 2,88 | 2,90 | -6,45% | - |
| 12.12.2024 | 3,00 | 3,10 | 3,00 | 3,10 | 0,00% | - |
| 11.12.2024 | 3,12 | 3,12 | 3,10 | 3,10 | -4,91% | - |
| 10.12.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 1,24% | - |
| 09.12.2024 | 3,22 | 3,22 | 3,22 | 3,22 | 6,62% | 29,00 |
| 06.12.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -3,82% | - |
| 05.12.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 0,00% | - |
| 04.12.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 0,00% | - |
| 03.12.2024 | 3,22 | 3,22 | 3,14 | 3,14 | -1,26% | - |
| 02.12.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -0,62% | - |
| 29.11.2024 | 3,14 | 3,20 | 3,14 | 3,20 | -1,84% | - |
| 28.11.2024 | 3,26 | 3,26 | 3,26 | 3,26 | -3,55% | - |