35,900€
Echtzeit-Aktienkurs Chunghwa Telecom Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Chunghwa Telecom Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 35,90 | 36,30 | 35,40 | 35,90 | 0,00% | - |
| 03.04.2025 | 36,30 | 36,50 | 34,70 | 35,90 | -1,10% | - |
| 02.04.2025 | 36,50 | 36,60 | 36,10 | 36,30 | -0,55% | - |
| 01.04.2025 | 36,10 | 36,70 | 36,00 | 36,50 | 0,83% | - |
| 31.03.2025 | 36,30 | 36,30 | 35,30 | 36,20 | -0,28% | - |
| 28.03.2025 | 36,20 | 37,00 | 36,10 | 36,30 | -0,55% | - |
| 27.03.2025 | 36,20 | 36,80 | 36,00 | 36,50 | 1,11% | - |
| 26.03.2025 | 36,30 | 36,60 | 35,90 | 36,10 | -0,28% | - |
| 25.03.2025 | 36,20 | 36,40 | 35,90 | 36,20 | 0,28% | - |
| 24.03.2025 | 36,30 | 36,40 | 35,20 | 36,10 | -0,55% | - |
| 21.03.2025 | 36,10 | 36,50 | 35,90 | 36,30 | 0,55% | - |
| 20.03.2025 | 35,60 | 36,30 | 35,60 | 36,10 | 1,40% | - |
| 19.03.2025 | 35,40 | 35,90 | 35,40 | 35,60 | 0,28% | - |
| 18.03.2025 | 35,50 | 36,10 | 35,50 | 35,50 | 0,00% | - |
| 17.03.2025 | 35,90 | 36,50 | 35,50 | 35,50 | -1,11% | - |
| 14.03.2025 | 36,10 | 36,50 | 35,60 | 35,90 | -0,83% | - |
| 13.03.2025 | 35,50 | 36,30 | 35,50 | 36,20 | 1,97% | - |
| 12.03.2025 | 35,70 | 36,10 | 35,30 | 35,50 | 0,00% | - |
| 11.03.2025 | 36,10 | 36,10 | 35,20 | 35,50 | -1,66% | - |
| 10.03.2025 | 36,10 | 36,30 | 35,80 | 36,10 | 0,00% | - |
| 07.03.2025 | 36,30 | 36,30 | 35,80 | 36,10 | -0,55% | - |
| 06.03.2025 | 36,30 | 36,60 | 35,80 | 36,30 | 0,00% | - |
| 05.03.2025 | 36,80 | 37,40 | 36,20 | 36,30 | -1,09% | - |
| 04.03.2025 | 37,50 | 37,50 | 36,70 | 36,70 | -2,13% | - |
| 03.03.2025 | 37,70 | 37,70 | 37,10 | 37,50 | 0,00% | - |
| 28.02.2025 | 37,50 | 37,50 | 37,10 | 37,50 | 0,00% | - |
| 27.02.2025 | 37,10 | 37,70 | 37,00 | 37,50 | 1,35% | - |
| 26.02.2025 | 37,10 | 37,20 | 36,80 | 37,00 | 0,27% | - |
| 25.02.2025 | 37,50 | 37,50 | 36,80 | 36,90 | -1,60% | - |
| 24.02.2025 | 37,20 | 37,70 | 37,10 | 37,50 | 0,54% | - |
| 21.02.2025 | 37,00 | 37,30 | 36,80 | 37,30 | 0,81% | - |
| 20.02.2025 | 36,90 | 37,10 | 36,60 | 37,00 | 0,27% | - |
| 19.02.2025 | 37,10 | 37,20 | 36,80 | 36,90 | -0,54% | - |
| 18.02.2025 | 36,70 | 37,30 | 36,60 | 37,10 | 0,82% | - |
| 17.02.2025 | 36,90 | 36,90 | 36,60 | 36,80 | 0,27% | - |
| 14.02.2025 | 36,90 | 36,90 | 36,10 | 36,70 | -0,54% | - |
| 13.02.2025 | 37,10 | 37,30 | 36,80 | 36,90 | -0,54% | - |
| 12.02.2025 | 37,10 | 37,80 | 36,50 | 37,10 | 0,00% | - |
| 11.02.2025 | 37,40 | 37,50 | 37,10 | 37,10 | -0,54% | - |
| 10.02.2025 | 37,30 | 38,10 | 36,10 | 37,30 | 0,00% | 20,00 |
| 07.02.2025 | 37,10 | 37,50 | 36,90 | 37,30 | 0,54% | - |
| 06.02.2025 | 36,90 | 37,20 | 36,50 | 37,10 | 0,54% | - |
| 05.02.2025 | 36,90 | 37,60 | 36,10 | 36,90 | 0,00% | - |
| 04.02.2025 | 37,40 | 37,40 | 36,90 | 36,90 | -1,34% | - |
| 03.02.2025 | 37,30 | 37,80 | 37,10 | 37,40 | -0,27% | - |
| 31.01.2025 | 37,30 | 37,70 | 37,00 | 37,50 | 0,27% | - |
| 30.01.2025 | 37,50 | 37,50 | 37,10 | 37,40 | -0,27% | - |
| 29.01.2025 | 37,50 | 37,90 | 37,20 | 37,50 | 0,00% | - |
| 28.01.2025 | 37,50 | 37,90 | 37,50 | 37,50 | 0,00% | - |
| 27.01.2025 | 37,10 | 37,70 | 36,40 | 37,50 | 1,08% | - |
| 24.01.2025 | 37,30 | 37,50 | 36,70 | 37,10 | -0,54% | - |
| 23.01.2025 | 36,30 | 37,30 | 36,10 | 37,30 | 2,75% | - |
| 22.01.2025 | 36,30 | 36,70 | 35,90 | 36,30 | -0,27% | - |
| 21.01.2025 | 36,30 | 36,80 | 36,30 | 36,40 | 0,28% | - |
| 20.01.2025 | 36,70 | 36,70 | 36,30 | 36,30 | -1,09% | - |
| 17.01.2025 | 36,50 | 36,90 | 35,10 | 36,70 | 0,55% | - |
| 16.01.2025 | 36,30 | 37,30 | 36,10 | 36,50 | 0,55% | - |
| 15.01.2025 | 36,00 | 36,40 | 35,70 | 36,30 | 0,83% | 20,00 |
| 14.01.2025 | 36,20 | 36,40 | 35,70 | 36,00 | -0,83% | - |
| 13.01.2025 | 35,90 | 36,30 | 35,70 | 36,30 | 1,11% | - |
| 10.01.2025 | 36,30 | 36,50 | 35,70 | 35,90 | -1,10% | - |
| 09.01.2025 | 36,20 | 36,30 | 36,10 | 36,30 | 0,00% | - |
| 08.01.2025 | 36,30 | 36,50 | 35,90 | 36,30 | 0,28% | - |
| 07.01.2025 | 36,10 | 37,40 | 34,70 | 36,20 | 0,28% | - |
| 06.01.2025 | 36,60 | 36,60 | 34,70 | 36,10 | -0,55% | - |
| 03.01.2025 | 36,40 | 37,00 | 35,20 | 36,30 | -0,55% | - |
| 02.01.2025 | 36,30 | 36,70 | 35,40 | 36,50 | 2,82% | - |
| 30.12.2024 | 36,30 | 37,00 | 35,50 | 35,50 | -2,20% | - |
| 27.12.2024 | 36,40 | 37,40 | 35,20 | 36,30 | -0,27% | - |
| 23.12.2024 | 36,10 | 37,60 | 36,00 | 36,40 | 0,83% | - |
| 20.12.2024 | 36,70 | 36,70 | 35,90 | 36,10 | -1,63% | - |
| 19.12.2024 | 36,70 | 37,00 | 36,30 | 36,70 | 0,00% | - |
| 18.12.2024 | 36,10 | 37,80 | 36,00 | 36,70 | 1,66% | - |
| 17.12.2024 | 36,10 | 36,30 | 35,90 | 36,10 | 0,00% | - |
| 16.12.2024 | 36,20 | 36,60 | 36,10 | 36,10 | -0,55% | - |
| 13.12.2024 | 36,40 | 36,50 | 36,10 | 36,30 | -0,27% | - |
| 12.12.2024 | 36,20 | 36,80 | 36,20 | 36,40 | 0,28% | - |
| 11.12.2024 | 36,50 | 36,60 | 36,10 | 36,30 | -0,55% | - |
| 10.12.2024 | 36,50 | 36,60 | 36,30 | 36,50 | 0,00% | - |
| 09.12.2024 | 36,40 | 37,20 | 34,50 | 36,50 | 0,27% | - |
| 06.12.2024 | 36,60 | 36,60 | 36,10 | 36,40 | -0,27% | - |
| 05.12.2024 | 36,50 | 36,70 | 36,20 | 36,50 | 0,00% | - |
| 04.12.2024 | 36,60 | 36,90 | 36,10 | 36,50 | 0,55% | - |
| 03.12.2024 | 36,30 | 36,50 | 36,10 | 36,30 | 0,00% | - |
| 02.12.2024 | 36,70 | 36,70 | 36,00 | 36,30 | -1,09% | - |
| 29.11.2024 | 36,20 | 36,70 | 35,90 | 36,70 | 1,10% | - |
| 28.11.2024 | 36,30 | 36,50 | 36,20 | 36,30 | 0,00% | - |
| 27.11.2024 | 36,60 | 36,60 | 36,10 | 36,30 | -0,82% | - |
| 26.11.2024 | 36,50 | 36,70 | 36,40 | 36,60 | 0,27% | - |
| 25.11.2024 | 36,50 | 36,60 | 36,20 | 36,50 | 0,00% | - |
| 22.11.2024 | 36,00 | 36,70 | 36,00 | 36,50 | 1,11% | - |
| 21.11.2024 | 35,80 | 36,20 | 35,60 | 36,10 | 0,84% | - |
| 20.11.2024 | 35,90 | 36,10 | 35,60 | 35,80 | -0,28% | - |
| 19.11.2024 | 35,70 | 36,70 | 35,70 | 35,90 | 0,56% | - |
| 18.11.2024 | 35,70 | 35,90 | 35,40 | 35,70 | 0,00% | - |
| 15.11.2024 | 35,50 | 35,70 | 35,10 | 35,70 | 0,56% | - |
| 14.11.2024 | 35,90 | 36,10 | 35,50 | 35,50 | -1,11% | - |
| 13.11.2024 | 35,80 | 36,00 | 35,20 | 35,90 | 1,13% | - |
| 12.11.2024 | 35,40 | 35,70 | 35,30 | 35,50 | -0,28% | - |
| 11.11.2024 | 35,40 | 35,70 | 35,10 | 35,60 | 0,56% | - |