39,270$
-0,28%
Echtzeit-Aktienkurs Chunghwa Telecom Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Chunghwa Telecom Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 39,28 | 39,32 | 39,27 | 39,27 | -0,27% | - |
| 13.09.2024 | 39,15 | 39,42 | 39,15 | 39,38 | 0,95% | 97.757,00 |
| 12.09.2024 | 38,82 | 39,03 | 38,79 | 39,01 | 0,41% | 55.856,00 |
| 11.09.2024 | 38,76 | 38,89 | 38,51 | 38,85 | 0,00% | 156.208,00 |
| 10.09.2024 | 38,73 | 38,93 | 38,69 | 38,85 | 0,26% | 51.114,00 |
| 09.09.2024 | 38,70 | 38,86 | 38,69 | 38,75 | 0,03% | 78.208,00 |
| 06.09.2024 | 38,95 | 39,02 | 38,69 | 38,74 | -0,15% | 133.578,00 |
| 05.09.2024 | 38,80 | 38,92 | 38,74 | 38,80 | 0,52% | 100.901,00 |
| 04.09.2024 | 38,26 | 38,62 | 38,09 | 38,60 | -0,18% | 169.093,00 |
| 03.09.2024 | 38,43 | 38,76 | 38,25 | 38,67 | 0,05% | 117.819,00 |
| 30.08.2024 | 38,75 | 38,75 | 38,46 | 38,65 | -0,10% | 116.726,00 |
| 29.08.2024 | 38,94 | 38,97 | 38,69 | 38,69 | -0,36% | 55.382,00 |
| 28.08.2024 | 38,65 | 38,93 | 38,65 | 38,83 | 0,21% | 98.804,00 |
| 27.08.2024 | 38,81 | 38,89 | 38,75 | 38,75 | -0,15% | 34.290,00 |
| 26.08.2024 | 39,01 | 39,09 | 38,81 | 38,81 | -0,33% | 50.892,00 |
| 23.08.2024 | 38,67 | 39,03 | 38,67 | 38,94 | 1,64% | 54.549,00 |
| 22.08.2024 | 38,51 | 38,63 | 38,27 | 38,31 | -0,65% | 61.776,00 |
| 21.08.2024 | 38,57 | 38,62 | 38,44 | 38,56 | 0,36% | 72.472,00 |
| 20.08.2024 | 38,67 | 38,67 | 38,41 | 38,42 | -0,57% | 64.078,00 |
| 19.08.2024 | 38,30 | 38,67 | 38,30 | 38,64 | 1,36% | 45.601,00 |
| 16.08.2024 | 38,06 | 38,32 | 38,03 | 38,12 | 0,63% | 82.888,00 |
| 15.08.2024 | 37,79 | 38,07 | 37,79 | 37,88 | 0,16% | 71.647,00 |
| 14.08.2024 | 37,83 | 37,92 | 37,76 | 37,82 | 0,37% | 88.354,00 |
| 13.08.2024 | 37,87 | 37,88 | 37,57 | 37,68 | -0,08% | 84.701,00 |
| 12.08.2024 | 37,70 | 37,81 | 37,55 | 37,71 | -0,08% | 83.736,00 |
| 09.08.2024 | 37,32 | 37,77 | 37,32 | 37,74 | 0,64% | 113.313,00 |
| 08.08.2024 | 37,17 | 37,70 | 37,17 | 37,50 | 1,60% | 132.437,00 |
| 07.08.2024 | 37,37 | 37,75 | 36,86 | 36,91 | -1,99% | 221.355,00 |
| 06.08.2024 | 36,96 | 37,88 | 36,80 | 37,66 | 1,65% | 163.342,00 |
| 05.08.2024 | 36,92 | 37,46 | 36,92 | 37,05 | -1,12% | 189.601,00 |
| 02.08.2024 | 37,03 | 37,47 | 36,91 | 37,47 | 2,21% | 150.347,00 |
| 01.08.2024 | 36,86 | 37,21 | 36,60 | 36,66 | -1,32% | 127.500,00 |
| 31.07.2024 | 36,92 | 37,32 | 36,92 | 37,15 | 1,45% | 105.278,00 |
| 30.07.2024 | 36,92 | 36,92 | 36,50 | 36,62 | -0,49% | 113.849,00 |
| 29.07.2024 | 36,83 | 36,93 | 36,40 | 36,80 | -0,86% | 122.166,00 |
| 26.07.2024 | 37,12 | 37,21 | 36,88 | 37,12 | 1,03% | 145.355,00 |
| 25.07.2024 | 36,68 | 37,10 | 36,53 | 36,74 | 0,25% | 187.554,00 |
| 24.07.2024 | 36,72 | 36,72 | 36,58 | 36,65 | 0,05% | 115.140,00 |
| 23.07.2024 | 36,82 | 36,82 | 36,57 | 36,63 | 0,11% | 111.461,00 |
| 22.07.2024 | 36,52 | 36,63 | 36,29 | 36,59 | 0,52% | 93.025,00 |
| 19.07.2024 | 36,64 | 36,64 | 36,33 | 36,40 | -0,46% | 85.654,00 |
| 18.07.2024 | 36,61 | 36,76 | 36,40 | 36,57 | 0,30% | 113.810,00 |
| 17.07.2024 | 36,54 | 36,66 | 36,33 | 36,46 | -0,08% | 85.181,00 |
| 16.07.2024 | 36,39 | 36,53 | 36,33 | 36,49 | 0,25% | 107.150,00 |
| 15.07.2024 | 36,50 | 36,59 | 36,34 | 36,40 | -0,30% | 67.077,00 |
| 12.07.2024 | 36,47 | 36,89 | 36,25 | 36,51 | 0,58% | 91.884,00 |
| 11.07.2024 | 36,24 | 36,49 | 36,11 | 36,30 | 0,33% | 74.704,00 |
| 10.07.2024 | 36,41 | 36,44 | 35,92 | 36,18 | 0,17% | 79.930,00 |
| 09.07.2024 | 36,31 | 36,35 | 36,04 | 36,12 | -0,52% | 126.515,00 |
| 08.07.2024 | 36,63 | 36,73 | 36,27 | 36,31 | -0,68% | 118.435,00 |
| 05.07.2024 | 36,92 | 37,06 | 36,52 | 36,56 | -2,12% | 116.391,00 |
| 03.07.2024 | 37,33 | 37,64 | 37,17 | 37,35 | -3,09% | 71.694,00 |
| 02.07.2024 | 38,51 | 38,65 | 38,41 | 38,54 | -0,62% | 58.101,00 |
| 01.07.2024 | 38,77 | 38,79 | 38,56 | 38,78 | 0,44% | 49.007,00 |
| 28.06.2024 | 38,49 | 38,68 | 38,49 | 38,61 | 0,68% | 45.272,00 |
| 27.06.2024 | 38,22 | 38,54 | 38,22 | 38,35 | 0,52% | 63.148,00 |
| 26.06.2024 | 38,44 | 38,53 | 38,12 | 38,15 | -1,01% | 179.845,00 |
| 25.06.2024 | 38,85 | 38,85 | 38,43 | 38,54 | -0,80% | 62.803,00 |
| 24.06.2024 | 38,50 | 38,93 | 38,50 | 38,85 | 0,96% | 139.390,00 |
| 21.06.2024 | 39,02 | 39,03 | 38,48 | 38,48 | -2,51% | 175.435,00 |
| 20.06.2024 | 39,32 | 39,57 | 39,24 | 39,47 | -0,55% | 68.961,00 |
| 18.06.2024 | 39,51 | 39,77 | 39,51 | 39,69 | 0,18% | 43.958,00 |
| 17.06.2024 | 39,51 | 39,68 | 39,39 | 39,62 | 0,05% | 45.163,00 |
| 14.06.2024 | 39,33 | 39,62 | 39,33 | 39,60 | 0,51% | 59.995,00 |
| 13.06.2024 | 39,42 | 39,48 | 39,25 | 39,40 | -0,48% | 34.157,00 |
| 12.06.2024 | 39,50 | 39,76 | 39,38 | 39,59 | 0,48% | 49.302,00 |
| 11.06.2024 | 39,14 | 39,49 | 39,08 | 39,40 | 0,38% | 35.152,00 |
| 10.06.2024 | 38,82 | 39,26 | 38,76 | 39,25 | 0,85% | 41.476,00 |
| 07.06.2024 | 39,39 | 39,39 | 38,92 | 38,92 | -1,34% | 29.279,00 |
| 06.06.2024 | 39,65 | 39,67 | 39,45 | 39,45 | -0,83% | 40.304,00 |
| 05.06.2024 | 39,61 | 39,78 | 39,46 | 39,78 | 0,73% | 42.699,00 |
| 04.06.2024 | 39,22 | 39,51 | 39,20 | 39,49 | 0,64% | 55.913,00 |
| 03.06.2024 | 39,65 | 39,65 | 39,18 | 39,24 | -0,93% | 48.223,00 |
| 31.05.2024 | 39,32 | 39,68 | 39,07 | 39,61 | 1,51% | 72.567,00 |
| 30.05.2024 | 38,89 | 39,10 | 38,89 | 39,02 | 1,17% | 40.280,00 |
| 29.05.2024 | 38,76 | 38,76 | 38,52 | 38,57 | -1,93% | 35.154,00 |
| 28.05.2024 | 39,19 | 39,34 | 39,10 | 39,33 | 0,00% | 74.574,00 |
| 24.05.2024 | 39,20 | 39,47 | 39,20 | 39,33 | 0,13% | 41.917,00 |
| 23.05.2024 | 39,24 | 39,50 | 39,15 | 39,28 | 0,31% | 47.514,00 |
| 22.05.2024 | 38,94 | 39,20 | 38,93 | 39,16 | 0,72% | 26.096,00 |
| 21.05.2024 | 39,26 | 39,26 | 38,84 | 38,88 | -0,94% | 59.524,00 |
| 20.05.2024 | 39,18 | 39,35 | 39,16 | 39,25 | 0,23% | 30.661,00 |
| 17.05.2024 | 39,13 | 39,21 | 39,05 | 39,16 | 0,26% | 36.781,00 |
| 16.05.2024 | 38,89 | 39,12 | 38,89 | 39,06 | 0,23% | 41.686,00 |
| 15.05.2024 | 38,75 | 39,03 | 38,75 | 38,97 | 0,91% | 28.838,00 |
| 14.05.2024 | 38,75 | 38,75 | 38,53 | 38,62 | -0,13% | 40.765,00 |
| 13.05.2024 | 38,72 | 38,90 | 38,67 | 38,67 | 0,65% | 49.853,00 |
| 10.05.2024 | 38,75 | 38,75 | 38,16 | 38,42 | -1,06% | 71.303,00 |
| 09.05.2024 | 38,72 | 38,85 | 38,57 | 38,83 | 0,05% | 29.234,00 |
| 08.05.2024 | 38,58 | 38,88 | 38,58 | 38,81 | 0,62% | 59.662,00 |
| 07.05.2024 | 38,41 | 38,61 | 38,41 | 38,57 | 0,97% | 72.771,00 |
| 06.05.2024 | 38,33 | 38,44 | 38,04 | 38,20 | -0,21% | 54.762,00 |
| 03.05.2024 | 38,01 | 38,37 | 38,01 | 38,28 | 1,43% | 79.725,00 |
| 02.05.2024 | 38,16 | 38,25 | 37,69 | 37,74 | -0,68% | 51.260,00 |
| 01.05.2024 | 37,78 | 38,22 | 37,70 | 38,00 | 0,77% | 66.925,00 |
| 30.04.2024 | 37,99 | 38,05 | 37,66 | 37,71 | -1,33% | 67.065,00 |
| 29.04.2024 | 38,08 | 38,47 | 38,04 | 38,22 | 0,90% | 95.477,00 |
| 26.04.2024 | 38,08 | 38,15 | 37,85 | 37,88 | 0,03% | 67.603,00 |
| 25.04.2024 | 37,96 | 37,97 | 37,82 | 37,87 | -0,97% | 55.384,00 |
| 24.04.2024 | 38,55 | 38,55 | 38,10 | 38,24 | -0,91% | 102.191,00 |