2,640€
4,76%
Echtzeit-Aktienkurs Hutchison China MediTech Ltd.
Bid:
Ask:
Aktienkurse zur Hutchison China MediTech Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,68 | 2,70 | 2,63 | 2,63 | 4,37% | - |
| 14.10.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 13.10.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 10.10.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -4,55% | - |
| 09.10.2025 | 2,58 | 2,64 | 2,58 | 2,64 | 1,54% | 500,00 |
| 08.10.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 07.10.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -3,05% | - |
| 06.10.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 2,34% | - |
| 03.10.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 02.10.2025 | 2,50 | 2,56 | 2,50 | 2,56 | 2,40% | - |
| 01.10.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 30.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 3,23% | - |
| 29.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | - |
| 26.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | - |
| 25.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 24.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -6,02% | - |
| 23.09.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -4,32% | - |
| 22.09.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -3,81% | - |
| 19.09.2025 | 2,90 | 2,93 | 2,88 | 2,89 | -1,37% | - |
| 18.09.2025 | 2,89 | 2,98 | 2,86 | 2,93 | -0,34% | - |
| 17.09.2025 | 2,92 | 2,99 | 2,86 | 2,94 | 2,44% | - |
| 16.09.2025 | 2,95 | 2,95 | 2,87 | 2,87 | -3,37% | - |
| 15.09.2025 | 3,16 | 3,16 | 2,95 | 2,97 | 1,71% | - |
| 12.09.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 14,96% | - |
| 11.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 10.09.2025 | 2,56 | 2,58 | 2,56 | 2,58 | 2,38% | - |
| 09.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 08.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -3,79% | - |
| 05.09.2025 | 2,34 | 2,64 | 2,34 | 2,64 | 6,45% | - |
| 04.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 03.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 3,36% | - |
| 02.09.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 01.09.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 29.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -4,03% | - |
| 28.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 27.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -3,88% | - |
| 26.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 25.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 22.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -6,18% | - |
| 21.08.2025 | 2,75 | 2,81 | 2,72 | 2,75 | 4,17% | - |
| 20.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 2,33% | - |
| 19.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -3,01% | - |
| 18.08.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 3,91% | - |
| 15.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 14.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 6,61% | - |
| 13.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 12.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 11.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -3,17% | - |
| 08.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -11,27% | - |
| 07.08.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -5,96% | - |
| 06.08.2025 | 2,96 | 3,02 | 2,96 | 3,02 | 1,34% | - |
| 05.08.2025 | 2,78 | 2,98 | 2,78 | 2,98 | 3,47% | - |
| 04.08.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -4,00% | - |
| 01.08.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -0,66% | - |
| 31.07.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -4,43% | - |
| 30.07.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 13,67% | - |
| 29.07.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -4,14% | - |
| 28.07.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 25.07.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 24.07.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 23.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 2,88% | - |
| 22.07.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |
| 21.07.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 2,17% | - |
| 18.07.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 17.07.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 3,01% | - |
| 16.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 2,31% | - |
| 15.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 14.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 2,38% | - |
| 11.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
| 10.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -3,01% | - |
| 09.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 2,31% | - |
| 08.07.2025 | 2,48 | 2,60 | 2,48 | 2,60 | 4,00% | - |
| 07.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 04.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -3,82% | - |
| 03.07.2025 | 2,40 | 2,62 | 2,40 | 2,62 | 7,38% | - |
| 02.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | - |
| 01.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -8,09% | - |
| 30.06.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 11,48% | 50,00 |
| 27.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | - |
| 26.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 25.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 5,79% | - |
| 24.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -3,97% | - |
| 23.06.2025 | 2,40 | 2,52 | 2,40 | 2,52 | 1,61% | - |
| 20.06.2025 | 2,42 | 2,48 | 2,42 | 2,48 | -1,59% | - |
| 19.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -3,82% | - |
| 18.06.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 17.06.2025 | 2,78 | 2,78 | 2,62 | 2,62 | -6,43% | - |
| 16.06.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -4,76% | - |
| 13.06.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 3,52% | - |
| 12.06.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 2,90% | - |
| 11.06.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 10.06.2025 | 2,68 | 2,76 | 2,68 | 2,76 | 3,76% | - |
| 09.06.2025 | 2,52 | 2,66 | 2,52 | 2,66 | 6,40% | - |
| 06.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 05.06.2025 | 2,52 | 2,54 | 2,52 | 2,54 | 0,79% | - |
| 04.06.2025 | 2,44 | 2,52 | 2,44 | 2,52 | 2,44% | - |
| 03.06.2025 | 2,22 | 2,46 | 2,22 | 2,46 | 6,96% | - |
| 02.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 30.05.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 3,60% | - |
| 29.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |