2,330€
2,19%
Echtzeit-Aktienkurs HUTCHMED (CHINA) LS-,1
Bid:
Ask:
Aktienkurse zur HUTCHMED (CHINA) LS-,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |