2,730€
1,49%
Echtzeit-Aktienkurs HUTCHMED (CHINA) LS-,1
Bid:
Ask:
Aktienkurse zur HUTCHMED (CHINA) LS-,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,78 | 2,78 | 2,70 | 2,73 | 4,20% | - |
| 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% | - |
| 28.05.2025 | 2,36 | 2,56 | 2,26 | 2,26 | -2,59% | 680,00 |
| 27.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 26.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 23.05.2025 | 2,34 | 2,34 | 2,30 | 2,30 | 0,88% | - |
| 22.05.2025 | 2,38 | 2,38 | 2,28 | 2,28 | -4,20% | - |
| 21.05.2025 | 2,26 | 2,38 | 2,26 | 2,38 | 3,48% | - |
| 20.05.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 19.05.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 16.05.2025 | 2,26 | 2,30 | 2,26 | 2,30 | 1,77% | - |
| 15.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | - |
| 14.05.2025 | 2,34 | 2,34 | 2,30 | 2,30 | -1,71% | - |
| 13.05.2025 | 2,40 | 2,40 | 2,34 | 2,34 | 4,46% | - |
| 12.05.2025 | 2,54 | 2,54 | 2,24 | 2,24 | -8,94% | - |
| 09.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 08.05.2025 | 2,50 | 2,50 | 2,46 | 2,46 | -0,81% | - |
| 07.05.2025 | 2,58 | 2,58 | 2,48 | 2,48 | -3,88% | - |
| 06.05.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 05.05.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -9,15% | - |
| 02.05.2025 | 2,52 | 2,84 | 2,52 | 2,84 | 13,60% | 3.614,00 |
| 30.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 29.04.2025 | 2,50 | 2,52 | 2,50 | 2,52 | 0,00% | - |
| 28.04.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -3,82% | - |
| 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 | -5,63% | - |
| 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% | - |