37,200€
0,54%
Echtzeit-Aktienkurs Chunghwa Telecom Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Chunghwa Telecom Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 35,30 | 35,60 | 35,20 | 35,40 | 0,28% | - |
| 07.11.2024 | 34,70 | 35,40 | 34,50 | 35,30 | 1,73% | - |
| 06.11.2024 | 35,30 | 36,50 | 34,50 | 34,70 | -1,70% | - |
| 05.11.2024 | 35,10 | 35,30 | 34,90 | 35,30 | 0,57% | - |
| 04.11.2024 | 43,25 | 43,25 | 34,60 | 35,10 | -18,84% | - |
| 01.11.2024 | 35,00 | 43,25 | 34,50 | 43,25 | 23,22% | - |
| 31.10.2024 | 35,00 | 35,10 | 34,50 | 35,10 | 0,29% | - |
| 30.10.2024 | 43,85 | 43,85 | 34,90 | 35,00 | -0,28% | - |
| 29.10.2024 | 35,00 | 35,20 | 34,90 | 35,10 | 0,29% | - |
| 28.10.2024 | 34,90 | 35,10 | 34,90 | 35,00 | 0,29% | - |
| 25.10.2024 | 34,80 | 35,20 | 34,70 | 34,90 | 0,00% | - |
| 24.10.2024 | 35,00 | 35,20 | 34,90 | 34,90 | -0,57% | - |
| 23.10.2024 | 35,50 | 35,50 | 35,10 | 35,10 | -1,13% | - |
| 22.10.2024 | 35,10 | 35,60 | 33,90 | 35,50 | 1,14% | - |
| 21.10.2024 | 35,40 | 35,50 | 35,00 | 35,10 | -0,85% | - |
| 18.10.2024 | 35,20 | 35,60 | 35,00 | 35,40 | 0,57% | - |
| 17.10.2024 | 34,90 | 35,30 | 34,80 | 35,20 | 0,86% | - |
| 16.10.2024 | 35,10 | 35,20 | 34,80 | 34,90 | -0,57% | - |
| 15.10.2024 | 35,00 | 35,10 | 34,60 | 35,10 | 0,86% | - |
| 14.10.2024 | 34,50 | 34,90 | 34,30 | 34,80 | 0,87% | - |
| 11.10.2024 | 34,50 | 34,80 | 34,30 | 34,50 | 0,00% | - |
| 10.10.2024 | 34,70 | 34,90 | 34,50 | 34,50 | -0,58% | - |
| 09.10.2024 | 34,70 | 34,80 | 34,60 | 34,70 | 0,00% | - |
| 08.10.2024 | 35,10 | 35,10 | 34,70 | 34,70 | -1,14% | - |
| 07.10.2024 | 35,40 | 35,40 | 35,10 | 35,10 | -0,85% | - |
| 04.10.2024 | 35,50 | 35,50 | 35,00 | 35,40 | -0,28% | - |
| 03.10.2024 | 35,50 | 35,60 | 35,10 | 35,50 | 0,00% | - |
| 02.10.2024 | 35,50 | 35,70 | 35,30 | 35,50 | 0,00% | - |
| 01.10.2024 | 35,70 | 35,80 | 35,50 | 35,50 | -0,56% | - |
| 30.09.2024 | 36,10 | 36,10 | 35,50 | 35,70 | -1,11% | - |