Deutsche Märkte öffnen in 6 Stunden 39 Minuten
Nikkei 225
38.608,52 +372,45 (+0,97%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.487,29 -1.098,91 (-1,84%) CMC Crypto 200
1.362,00 +49,38 (+3,76%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
HUTCHMED (China) Limited (0013.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
07. Mai 2023 - 07. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Mai 2024 | 30,800 | 32,150 | 30,350 | 31,900 | 31,900 | 4.119.847 |
| 03. Mai 2024 | 31,000 | 31,400 | 30,300 | 30,700 | 30,700 | 1.275.843 |
| 02. Mai 2024 | 30,050 | 31,150 | 29,850 | 30,850 | 30,850 | 1.203.902 |
| 30. Apr. 2024 | 31,150 | 31,150 | 29,700 | 30,250 | 30,250 | 2.570.027 |
| 29. Apr. 2024 | 30,400 | 32,150 | 30,000 | 31,000 | 31,000 | 4.627.086 |
| 26. Apr. 2024 | 30,350 | 30,950 | 29,900 | 30,350 | 30,350 | 3.636.100 |
| 25. Apr. 2024 | 29,000 | 31,250 | 28,950 | 30,350 | 30,350 | 6.260.125 |
| 24. Apr. 2024 | 28,350 | 29,600 | 28,350 | 29,300 | 29,300 | 3.806.794 |
| 23. Apr. 2024 | 26,950 | 28,800 | 26,900 | 28,350 | 28,350 | 4.050.217 |
| 22. Apr. 2024 | 26,100 | 27,400 | 25,750 | 26,900 | 26,900 | 2.240.247 |
| 19. Apr. 2024 | 25,800 | 26,250 | 25,050 | 26,000 | 26,000 | 2.699.047 |
| 18. Apr. 2024 | 26,250 | 26,500 | 25,650 | 26,100 | 26,100 | 2.030.403 |
| 17. Apr. 2024 | 26,650 | 27,000 | 26,050 | 26,550 | 26,550 | 2.687.500 |
| 16. Apr. 2024 | 27,900 | 28,000 | 26,350 | 26,650 | 26,650 | 2.945.000 |
| 15. Apr. 2024 | 28,900 | 28,900 | 27,750 | 28,200 | 28,200 | 2.528.194 |
| 12. Apr. 2024 | 28,200 | 29,400 | 28,200 | 28,950 | 28,950 | 2.498.394 |
| 11. Apr. 2024 | 27,850 | 29,050 | 27,850 | 28,800 | 28,800 | 1.918.348 |
| 10. Apr. 2024 | 28,900 | 28,900 | 28,100 | 28,500 | 28,500 | 3.068.000 |
| 09. Apr. 2024 | 26,600 | 29,250 | 26,600 | 28,950 | 28,950 | 6.993.249 |
| 08. Apr. 2024 | 26,150 | 27,000 | 26,150 | 26,850 | 26,850 | 1.899.700 |
| 05. Apr. 2024 | 27,300 | 27,300 | 25,800 | 26,150 | 26,150 | 2.162.500 |
| 03. Apr. 2024 | 26,900 | 27,400 | 25,900 | 27,300 | 27,300 | 5.251.500 |
| 02. Apr. 2024 | 26,900 | 27,400 | 26,000 | 26,800 | 26,800 | 3.006.341 |
| 28. März 2024 | 26,550 | 27,200 | 26,150 | 26,750 | 26,750 | 2.327.000 |
| 27. März 2024 | 26,350 | 27,000 | 25,850 | 26,700 | 26,700 | 2.813.000 |
| 26. März 2024 | 26,550 | 26,900 | 26,250 | 26,550 | 26,550 | 1.723.000 |
| 25. März 2024 | 26,000 | 27,850 | 26,000 | 26,800 | 26,800 | 3.981.479 |
| 22. März 2024 | 27,250 | 27,250 | 25,650 | 26,150 | 26,150 | 5.204.871 |
| 21. März 2024 | 27,900 | 28,100 | 27,300 | 27,400 | 27,400 | 1.985.517 |
| 20. März 2024 | 27,100 | 27,700 | 26,850 | 27,550 | 27,550 | 2.027.500 |
| 19. März 2024 | 27,950 | 27,950 | 26,850 | 27,450 | 27,450 | 3.563.774 |
| 18. März 2024 | 27,800 | 28,150 | 26,900 | 27,950 | 27,950 | 3.665.252 |
| 15. März 2024 | 27,000 | 28,450 | 26,700 | 28,100 | 28,100 | 7.082.174 |
| 14. März 2024 | 29,750 | 31,500 | 26,600 | 27,350 | 27,350 | 17.284.100 |
| 13. März 2024 | 25,050 | 28,800 | 25,050 | 28,350 | 28,350 | 7.274.514 |
| 12. März 2024 | 23,700 | 25,700 | 23,700 | 25,400 | 25,400 | 5.401.070 |
| 11. März 2024 | 23,750 | 24,000 | 23,400 | 23,700 | 23,700 | 2.231.701 |
| 08. März 2024 | 23,000 | 24,050 | 22,600 | 23,650 | 23,650 | 1.895.000 |
| 07. März 2024 | 23,600 | 23,700 | 22,850 | 23,200 | 23,200 | 2.272.000 |
| 06. März 2024 | 22,150 | 23,850 | 22,150 | 23,600 | 23,600 | 4.106.000 |
| 05. März 2024 | 24,000 | 24,000 | 22,200 | 22,350 | 22,350 | 4.336.846 |
| 04. März 2024 | 24,000 | 24,800 | 23,500 | 24,350 | 24,350 | 2.740.181 |
| 01. März 2024 | 24,200 | 24,850 | 23,350 | 24,100 | 24,100 | 2.672.500 |
| 29. Feb. 2024 | 23,700 | 25,150 | 23,550 | 24,200 | 24,200 | 3.115.000 |
| 28. Feb. 2024 | 25,050 | 25,950 | 23,400 | 23,700 | 23,700 | 5.244.299 |
| 27. Feb. 2024 | 24,200 | 25,000 | 23,700 | 24,750 | 24,750 | 2.100.500 |
| 26. Feb. 2024 | 25,350 | 25,350 | 24,050 | 24,100 | 24,100 | 2.651.159 |
| 23. Feb. 2024 | 24,600 | 25,350 | 24,450 | 24,750 | 24,750 | 3.967.695 |
| 22. Feb. 2024 | 23,100 | 24,200 | 23,050 | 24,000 | 24,000 | 2.383.595 |
| 21. Feb. 2024 | 22,600 | 23,650 | 22,400 | 23,100 | 23,100 | 2.361.964 |
| 20. Feb. 2024 | 22,750 | 23,800 | 22,150 | 23,050 | 23,050 | 2.642.576 |
| 19. Feb. 2024 | 22,600 | 22,850 | 21,850 | 22,450 | 22,450 | 1.350.500 |
| 16. Feb. 2024 | 21,400 | 22,750 | 21,050 | 22,650 | 22,650 | 1.564.000 |
| 15. Feb. 2024 | 20,700 | 21,300 | 20,350 | 21,200 | 21,200 | 654.500 |
| 14. Feb. 2024 | 22,200 | 22,200 | 19,900 | 20,700 | 20,700 | 1.601.765 |
| 09. Feb. 2024 | 22,000 | 22,000 | 22,000 | 22,000 | 22,000 | - |
| 08. Feb. 2024 | 21,850 | 22,500 | 21,500 | 21,800 | 21,800 | 2.948.000 |
| 07. Feb. 2024 | 21,450 | 23,000 | 21,400 | 21,850 | 21,850 | 4.511.024 |
| 06. Feb. 2024 | 19,100 | 21,450 | 19,020 | 21,250 | 21,250 | 7.029.650 |
| 05. Feb. 2024 | 19,860 | 20,000 | 19,000 | 19,160 | 19,160 | 3.475.702 |
| 02. Feb. 2024 | 20,000 | 21,100 | 19,480 | 19,620 | 19,620 | 3.974.000 |
| 01. Feb. 2024 | 19,780 | 21,500 | 19,460 | 20,000 | 20,000 | 3.501.698 |
| 31. Jan. 2024 | 20,700 | 20,850 | 19,520 | 19,740 | 19,740 | 2.888.690 |
| 30. Jan. 2024 | 20,200 | 21,100 | 19,500 | 20,050 | 20,050 | 4.779.927 |
| 29. Jan. 2024 | 20,800 | 21,500 | 19,900 | 20,200 | 20,200 | 3.518.500 |
| 26. Jan. 2024 | 21,750 | 22,750 | 19,340 | 20,600 | 20,600 | 7.741.502 |
| 25. Jan. 2024 | 21,200 | 21,850 | 20,700 | 21,500 | 21,500 | 4.043.740 |
| 24. Jan. 2024 | 21,800 | 22,200 | 20,050 | 21,400 | 21,400 | 5.741.500 |
| 23. Jan. 2024 | 20,800 | 21,800 | 20,350 | 21,250 | 21,250 | 4.248.526 |
| 22. Jan. 2024 | 22,700 | 22,700 | 20,350 | 20,800 | 20,800 | 5.703.703 |
| 19. Jan. 2024 | 23,850 | 24,100 | 22,250 | 22,550 | 22,550 | 2.926.525 |
| 18. Jan. 2024 | 23,950 | 24,100 | 23,250 | 23,850 | 23,850 | 2.063.621 |
| 17. Jan. 2024 | 25,200 | 25,200 | 23,550 | 23,950 | 23,950 | 4.195.000 |
| 16. Jan. 2024 | 25,200 | 25,950 | 25,200 | 25,600 | 25,600 | 1.301.500 |
| 15. Jan. 2024 | 25,500 | 25,500 | 25,500 | 25,500 | 25,500 | - |
| 12. Jan. 2024 | 26,500 | 26,600 | 25,400 | 25,650 | 25,650 | 2.106.838 |
| 11. Jan. 2024 | 25,550 | 27,200 | 25,350 | 26,450 | 26,450 | 3.889.845 |
| 10. Jan. 2024 | 25,150 | 25,800 | 24,750 | 25,250 | 25,250 | 2.899.000 |
| 09. Jan. 2024 | 25,400 | 26,250 | 25,100 | 25,350 | 25,350 | 4.029.537 |
| 08. Jan. 2024 | 26,500 | 26,650 | 24,550 | 25,000 | 25,000 | 5.207.400 |
| 05. Jan. 2024 | 27,250 | 27,700 | 25,800 | 26,550 | 26,550 | 3.664.995 |
| 04. Jan. 2024 | 27,250 | 27,750 | 26,850 | 27,450 | 27,450 | 1.966.000 |
| 03. Jan. 2024 | 27,650 | 28,000 | 27,000 | 27,400 | 27,400 | 2.133.500 |
| 02. Jan. 2024 | 28,700 | 29,000 | 27,700 | 28,050 | 28,050 | 1.664.000 |
| 29. Dez. 2023 | 28,100 | 28,900 | 27,600 | 28,700 | 28,700 | 2.353.000 |
| 28. Dez. 2023 | 27,650 | 28,650 | 26,800 | 28,100 | 28,100 | 3.512.000 |
| 27. Dez. 2023 | 26,550 | 27,700 | 26,300 | 27,250 | 27,250 | 3.705.700 |
| 22. Dez. 2023 | 26,400 | 26,850 | 25,800 | 26,350 | 26,350 | 2.638.500 |
| 21. Dez. 2023 | 26,950 | 27,050 | 25,400 | 26,400 | 26,400 | 5.142.000 |
| 20. Dez. 2023 | 27,750 | 27,750 | 26,950 | 27,150 | 27,150 | 1.386.450 |
| 19. Dez. 2023 | 29,200 | 29,200 | 26,800 | 27,450 | 27,450 | 4.898.436 |
| 18. Dez. 2023 | 30,600 | 30,850 | 28,500 | 28,650 | 28,650 | 5.453.010 |
| 15. Dez. 2023 | 30,700 | 31,550 | 30,450 | 30,950 | 30,950 | 2.818.100 |
| 14. Dez. 2023 | 30,500 | 31,750 | 30,500 | 30,800 | 30,800 | 4.013.500 |
| 13. Dez. 2023 | 30,100 | 30,600 | 29,400 | 30,350 | 30,350 | 1.713.500 |
| 12. Dez. 2023 | 29,900 | 30,200 | 28,950 | 30,150 | 30,150 | 2.642.770 |
| 11. Dez. 2023 | 29,500 | 30,500 | 28,250 | 29,300 | 29,300 | 4.237.228 |
| 08. Dez. 2023 | 29,650 | 31,300 | 29,000 | 29,950 | 29,950 | 5.759.000 |
| 07. Dez. 2023 | 28,450 | 29,650 | 27,900 | 29,300 | 29,300 | 3.732.142 |
| 06. Dez. 2023 | 28,450 | 28,950 | 27,800 | 28,200 | 28,200 | 2.691.501 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
