2,620€
3,97%
Echtzeit-Aktienkurs Hutchison China MediTech Ltd.
Bid:
Ask:
Aktienkurse zur Hutchison China MediTech Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 2,62 | 2,63 | 2,62 | 2,63 | 4,37% | - |
| 20.10.2026 | 2,52 | 2,54 | 2,44 | 2,52 | 4,13% | - |
| 19.10.2026 | 2,42 | 2,44 | 2,32 | 2,42 | 0,83% | - |
| 16.10.2026 | 2,48 | 2,52 | 2,32 | 2,40 | 0,84% | - |
| 15.10.2026 | 2,42 | 2,44 | 2,26 | 2,38 | 2,59% | - |
| 14.10.2026 | 2,42 | 2,44 | 2,28 | 2,32 | 0,00% | - |
| 13.10.2026 | 2,24 | 2,32 | 2,24 | 2,32 | 2,65% | - |
| 12.10.2026 | 2,44 | 2,44 | 2,26 | 2,26 | -6,61% | - |
| 09.10.2026 | 2,44 | 2,46 | 2,28 | 2,42 | 3,42% | - |
| 08.10.2026 | 2,48 | 2,48 | 2,30 | 2,34 | -4,88% | - |
| 07.10.2026 | 2,52 | 2,54 | 2,38 | 2,46 | -1,60% | - |
| 06.10.2026 | 2,44 | 2,52 | 2,38 | 2,50 | 2,46% | - |
| 05.10.2026 | 2,52 | 2,52 | 2,38 | 2,44 | 0,83% | - |
| 02.10.2026 | 2,52 | 2,52 | 2,40 | 2,42 | -2,42% | - |
| 01.10.2026 | 2,50 | 2,52 | 2,44 | 2,48 | 0,00% | - |
| 30.09.2026 | 2,52 | 2,54 | 2,44 | 2,48 | 3,33% | - |
| 29.09.2026 | 2,50 | 2,50 | 2,32 | 2,40 | 0,00% | - |
| 28.09.2026 | 2,46 | 2,48 | 2,32 | 2,40 | 1,69% | - |
| 25.09.2026 | 2,42 | 2,42 | 2,30 | 2,36 | 0,85% | - |
| 24.09.2026 | 2,48 | 2,48 | 2,30 | 2,34 | -3,31% | - |
| 23.09.2026 | 2,32 | 2,54 | 2,30 | 2,42 | 2,54% | 1.700,00 |
| 22.09.2026 | 2,44 | 2,66 | 2,30 | 2,36 | -2,48% | 10.800,00 |
| 21.09.2026 | 2,32 | 2,42 | 2,32 | 2,42 | 6,14% | - |
| 18.09.2026 | 2,40 | 2,40 | 2,24 | 2,28 | -0,87% | - |
| 17.09.2026 | 2,28 | 2,32 | 2,26 | 2,30 | 2,68% | - |
| 16.09.2026 | 2,36 | 2,38 | 2,16 | 2,24 | -1,75% | - |
| 15.09.2026 | 2,36 | 2,36 | 2,22 | 2,28 | 0,88% | - |
| 14.09.2026 | 2,18 | 2,28 | 2,16 | 2,26 | 6,60% | - |
| 11.09.2026 | 2,10 | 2,12 | 2,10 | 2,12 | -2,75% | - |
| 10.09.2026 | 2,30 | 2,30 | 2,16 | 2,18 | -2,68% | - |
| 09.09.2026 | 2,36 | 2,38 | 2,22 | 2,24 | -1,75% | - |
| 08.09.2026 | 2,28 | 2,32 | 2,28 | 2,28 | 0,88% | - |
| 07.09.2026 | 2,40 | 2,46 | 2,26 | 2,26 | -0,88% | - |
| 04.09.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 03.09.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 21,47% | - |
| 02.09.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -2,55% | - |
| 01.09.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -0,51% | - |
| 31.08.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -0,51% | - |
| 28.08.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 27.08.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 2,06% | - |
| 26.08.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 0,52% | - |
| 25.08.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -3,50% | - |
| 24.08.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 1,52% | - |
| 21.08.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -0,51% | - |
| 20.08.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -3,88% | - |
| 19.08.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 18.08.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 2,97% | - |
| 17.08.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -2,88% | - |
| 14.08.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 5,58% | - |
| 13.08.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -1,50% | - |
| 12.08.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -3,85% | - |
| 11.08.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 4,00% | - |
| 10.08.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 5,82% | - |
| 07.08.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -1,56% | - |
| 06.08.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 2,67% | - |
| 05.08.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -1,06% | - |
| 04.08.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 2,72% | - |
| 03.08.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 1,66% | - |
| 31.07.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -3,21% | - |
| 30.07.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -2,09% | - |
| 29.07.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 4,37% | - |
| 28.07.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 2,23% | - |
| 27.07.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -3,76% | - |
| 24.07.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -1,06% | - |
| 23.07.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -2,59% | - |
| 22.07.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 2,12% | - |
| 21.07.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -1,05% | - |
| 20.07.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 17.07.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -1,04% | - |
| 16.07.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 2,66% | - |
| 15.07.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 1,08% | - |
| 14.07.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 3,91% | - |
| 13.07.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -3,24% | - |
| 10.07.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 09.07.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 08.07.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -6,06% | - |
| 07.07.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 2,59% | - |
| 06.07.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -2,53% | - |
| 03.07.2026 | 1,89 | 1,98 | 1,89 | 1,98 | 6,45% | - |
| 02.07.2026 | 1,72 | 1,86 | 1,72 | 1,86 | 7,51% | - |
| 01.07.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 30.06.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 29.06.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 26.06.2026 | 1,77 | 1,77 | 1,67 | 1,69 | -1,74% | - |
| 25.06.2026 | 1,78 | 1,78 | 1,72 | 1,72 | 1,18% | - |
| 24.06.2026 | 1,76 | 1,76 | 1,70 | 1,70 | 1,19% | - |
| 23.06.2026 | 1,71 | 1,73 | 1,65 | 1,68 | 1,20% | - |
| 22.06.2026 | 1,76 | 1,76 | 1,66 | 1,66 | -1,19% | - |
| 19.06.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 1,20% | - |
| 18.06.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 17.06.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -2,94% | - |
| 16.06.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -3,41% | - |
| 15.06.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -2,76% | - |
| 12.06.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 11.06.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -1,64% | - |
| 10.06.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 3,98% | - |
| 09.06.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -12,00% | - |
| 08.06.2026 | 1,72 | 2,00 | 1,72 | 2,00 | 8,70% | 134,00 |
| 05.06.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -1,60% | - |
| 04.06.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |