1,925€
3,49%
Echtzeit-Aktienkurs Hutchison China MediTech Ltd.
Bid:
Ask:
Aktienkurse zur Hutchison China MediTech Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,95 | 1,98 | 1,93 | 1,94 | 4,03% | - |
| 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% | - |
| 03.06.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -16,22% | - |
| 02.06.2026 | 1,93 | 2,22 | 1,93 | 2,22 | 18,72% | 3.000,00 |
| 01.06.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -3,11% | - |
| 29.05.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 2,12% | - |
| 28.05.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 1,07% | - |
| 27.05.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -2,09% | - |
| 26.05.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 25.05.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -1,55% | - |
| 22.05.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 5,43% | - |
| 21.05.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -3,66% | - |
| 20.05.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -13,18% | - |
| 19.05.2026 | 1,95 | 2,20 | 1,95 | 2,20 | 11,68% | 781,00 |
| 18.05.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -1,50% | - |
| 15.05.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | - |
| 14.05.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -2,88% | - |
| 13.05.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -10,34% | - |
| 12.05.2026 | 2,06 | 2,32 | 2,06 | 2,32 | 10,48% | 126,00 |
| 11.05.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | 500,00 |
| 08.05.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | - |
| 07.05.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 06.05.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 05.05.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 04.05.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | - |
| 30.04.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 29.04.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 1,87% | - |
| 28.04.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 27.04.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 24.04.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -5,26% | - |
| 23.04.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -4,20% | - |
| 22.04.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 21.04.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 20.04.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 17.04.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 16.04.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 15.04.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -12,41% | - |
| 14.04.2026 | 2,36 | 2,74 | 2,36 | 2,74 | 13,22% | 177,00 |
| 13.04.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 4,31% | - |
| 10.04.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -10,77% | - |
| 09.04.2026 | 2,34 | 2,60 | 2,34 | 2,60 | 8,33% | 10,00 |
| 08.04.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 07.04.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 02.04.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 3,45% | - |
| 01.04.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 31.03.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -11,36% | - |
| 30.03.2026 | 2,12 | 2,64 | 2,12 | 2,64 | 20,00% | 78,00 |
| 27.03.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 26.03.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 25.03.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 24.03.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 1,83% | - |
| 23.03.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 20.03.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -5,98% | - |
| 19.03.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 18.03.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | - |
| 17.03.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 16.03.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 13.03.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -13,64% | - |
| 12.03.2026 | 2,38 | 2,64 | 2,38 | 2,64 | 13,79% | 1.828,00 |
| 11.03.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 10.03.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 09.03.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 6,42% | - |
| 06.03.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 05.03.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 1,83% | - |
| 04.03.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 03.03.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -4,35% | - |
| 02.03.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | - |
| 27.02.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 26.02.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 5,31% | - |
| 25.02.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -5,83% | - |
| 24.02.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 23.02.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 20.02.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 19.02.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 2,61% | - |
| 18.02.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 17.02.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |