41,298$
0,56%
Echtzeit-Aktienkurs CHUNGHWA TELECOM CO Ltd
Bid:
Ask:
Aktienkurse zur CHUNGHWA TELECOM CO Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 41,29 | 41,34 | 41,16 | 41,33 | 0,63% | 113.235,00 |
| 01.12.2025 | 41,60 | 41,77 | 41,03 | 41,07 | -1,77% | 203.347,00 |
| 28.11.2025 | 42,04 | 42,05 | 41,57 | 41,81 | -0,24% | 91.763,00 |
| 26.11.2025 | 41,96 | 42,16 | 41,79 | 41,91 | 0,36% | 216.776,00 |
| 25.11.2025 | 41,84 | 41,89 | 41,43 | 41,76 | 0,43% | 238.753,00 |
| 24.11.2025 | 41,72 | 42,10 | 41,53 | 41,58 | -0,67% | 160.003,00 |
| 21.11.2025 | 41,91 | 42,37 | 41,77 | 41,86 | -0,07% | 190.597,00 |
| 20.11.2025 | 42,10 | 42,11 | 41,84 | 41,89 | 0,84% | 187.467,00 |
| 19.11.2025 | 41,88 | 42,00 | 41,48 | 41,54 | -1,07% | 163.719,00 |
| 18.11.2025 | 42,07 | 42,28 | 41,67 | 41,99 | -0,47% | 191.966,00 |
| 17.11.2025 | 42,57 | 42,58 | 42,10 | 42,19 | -0,45% | 101.257,00 |
| 14.11.2025 | 42,41 | 42,73 | 41,88 | 42,38 | -0,07% | 212.823,00 |
| 13.11.2025 | 42,62 | 42,69 | 42,08 | 42,41 | -0,80% | 177.640,00 |
| 12.11.2025 | 42,34 | 42,85 | 41,75 | 42,75 | 0,73% | 228.322,00 |
| 11.11.2025 | 42,30 | 42,51 | 42,11 | 42,44 | -0,12% | 162.242,00 |
| 10.11.2025 | 42,59 | 42,92 | 42,23 | 42,49 | 0,21% | 194.440,00 |
| 07.11.2025 | 42,32 | 42,83 | 42,30 | 42,40 | 1,22% | 165.345,00 |
| 06.11.2025 | 41,89 | 42,10 | 40,02 | 41,89 | -0,78% | 245.226,00 |
| 05.11.2025 | 42,51 | 42,66 | 42,15 | 42,22 | 0,26% | 182.562,00 |
| 04.11.2025 | 42,35 | 42,35 | 41,96 | 42,11 | -1,06% | 185.282,00 |
| 03.11.2025 | 42,46 | 42,66 | 42,39 | 42,56 | -0,05% | 99.834,00 |
| 31.10.2025 | 42,47 | 42,70 | 42,34 | 42,58 | -0,19% | 128.458,00 |
| 30.10.2025 | 42,72 | 42,79 | 42,55 | 42,66 | -0,35% | 127.583,00 |
| 29.10.2025 | 43,34 | 43,34 | 42,80 | 42,81 | -1,36% | 103.272,00 |
| 28.10.2025 | 43,02 | 43,43 | 42,76 | 43,40 | 1,05% | 102.853,00 |
| 27.10.2025 | 42,84 | 43,09 | 42,66 | 42,95 | -0,85% | 158.508,00 |
| 24.10.2025 | 43,25 | 43,36 | 43,13 | 43,32 | 0,28% | 105.465,00 |
| 23.10.2025 | 43,50 | 43,50 | 43,15 | 43,20 | -0,53% | 111.392,00 |
| 22.10.2025 | 43,45 | 43,57 | 43,21 | 43,43 | 0,21% | 87.604,00 |
| 21.10.2025 | 43,56 | 43,62 | 43,30 | 43,34 | -1,10% | 88.637,00 |
| 20.10.2025 | 43,72 | 43,91 | 43,56 | 43,82 | 0,56% | 145.273,00 |
| 17.10.2025 | 43,31 | 43,74 | 43,31 | 43,58 | 0,38% | - |
| 16.10.2025 | 43,18 | 43,45 | 43,10 | 43,41 | 0,28% | 141.128,00 |
| 15.10.2025 | 42,96 | 43,29 | 42,95 | 43,29 | 0,72% | 124.343,00 |
| 14.10.2025 | 42,96 | 43,06 | 42,83 | 42,98 | -0,02% | 136.721,00 |
| 13.10.2025 | 42,93 | 43,06 | 42,85 | 42,99 | 0,14% | 130.127,00 |
| 10.10.2025 | 43,08 | 43,18 | 42,69 | 42,93 | -0,14% | 144.232,00 |
| 09.10.2025 | 43,49 | 43,49 | 42,95 | 42,99 | -1,04% | 89.526,00 |
| 08.10.2025 | 43,49 | 43,70 | 43,41 | 43,44 | -0,55% | 152.922,00 |
| 07.10.2025 | 43,34 | 43,68 | 43,26 | 43,68 | 1,04% | 127.508,00 |
| 06.10.2025 | 43,32 | 43,66 | 43,15 | 43,23 | -0,28% | 149.711,00 |
| 03.10.2025 | 43,38 | 43,50 | 43,27 | 43,35 | -0,14% | 106.127,00 |
| 02.10.2025 | 43,75 | 43,75 | 43,18 | 43,41 | -1,07% | 147.690,00 |
| 01.10.2025 | 43,76 | 44,07 | 43,72 | 43,88 | 0,60% | 117.898,00 |
| 30.09.2025 | 43,61 | 43,73 | 43,56 | 43,62 | -0,09% | 111.203,00 |
| 29.09.2025 | 43,77 | 44,17 | 43,65 | 43,66 | -0,25% | 116.179,00 |
| 26.09.2025 | 43,83 | 43,95 | 43,71 | 43,77 | 0,39% | 116.305,00 |
| 25.09.2025 | 43,96 | 43,96 | 43,52 | 43,60 | -0,73% | 152.616,00 |
| 24.09.2025 | 43,91 | 44,10 | 43,87 | 43,92 | 0,16% | 97.129,00 |
| 23.09.2025 | 44,05 | 44,21 | 43,83 | 43,85 | -0,70% | 119.137,00 |
| 22.09.2025 | 43,95 | 44,61 | 43,85 | 44,16 | 0,34% | 118.812,00 |
| 19.09.2025 | 44,12 | 44,27 | 43,99 | 44,01 | -0,92% | 262.356,00 |
| 18.09.2025 | 44,55 | 44,65 | 43,91 | 44,42 | -0,80% | 71.008,00 |
| 17.09.2025 | 44,69 | 45,07 | 44,69 | 44,78 | 0,45% | 97.676,00 |
| 16.09.2025 | 44,93 | 44,95 | 44,58 | 44,58 | -0,91% | 121.840,00 |
| 15.09.2025 | 45,04 | 45,14 | 44,67 | 44,99 | 0,25% | 106.086,00 |
| 12.09.2025 | 45,01 | 45,01 | 44,61 | 44,88 | -0,22% | 134.649,00 |
| 11.09.2025 | 44,64 | 45,09 | 44,51 | 44,98 | 1,01% | 150.375,00 |
| 10.09.2025 | 44,50 | 44,57 | 44,33 | 44,53 | 0,29% | 77.604,00 |
| 09.09.2025 | 44,43 | 44,56 | 44,27 | 44,40 | 0,48% | 120.286,00 |
| 08.09.2025 | 44,33 | 44,33 | 43,67 | 44,19 | 0,02% | 87.361,00 |
| 05.09.2025 | 43,98 | 44,22 | 43,98 | 44,18 | 0,43% | 64.518,00 |
| 04.09.2025 | 43,66 | 44,00 | 43,66 | 43,99 | 1,29% | 85.842,00 |
| 03.09.2025 | 43,50 | 43,58 | 43,40 | 43,43 | -0,18% | 102.739,00 |
| 02.09.2025 | 43,72 | 43,87 | 43,49 | 43,51 | 0,00% | 144.026,00 |
| 29.08.2025 | 43,81 | 43,81 | 43,40 | 43,51 | -0,75% | 101.695,00 |
| 28.08.2025 | 43,88 | 43,97 | 43,57 | 43,84 | -0,32% | 178.600,00 |
| 27.08.2025 | 43,90 | 44,07 | 43,72 | 43,98 | 0,18% | 101.629,00 |
| 26.08.2025 | 44,13 | 44,13 | 43,72 | 43,90 | -1,46% | 163.072,00 |
| 25.08.2025 | 44,79 | 44,79 | 44,46 | 44,55 | -0,36% | 86.416,00 |
| 22.08.2025 | 44,82 | 45,11 | 44,66 | 44,71 | -1,74% | 146.571,00 |
| 21.08.2025 | 45,32 | 45,53 | 44,89 | 45,50 | 0,02% | 152.871,00 |
| 20.08.2025 | 45,51 | 45,52 | 45,15 | 45,49 | -0,66% | 127.645,00 |
| 19.08.2025 | 45,56 | 45,79 | 45,56 | 45,79 | 0,81% | 102.906,00 |
| 18.08.2025 | 45,25 | 45,56 | 45,22 | 45,42 | 1,16% | 106.105,00 |
| 15.08.2025 | 45,05 | 45,05 | 44,87 | 44,90 | -0,42% | 55.842,00 |
| 14.08.2025 | 44,84 | 45,10 | 44,80 | 45,09 | 0,27% | 114.211,00 |
| 13.08.2025 | 45,15 | 45,29 | 44,90 | 44,97 | -0,71% | 78.525,00 |
| 12.08.2025 | 45,28 | 45,44 | 45,18 | 45,29 | 0,69% | 124.468,00 |
| 11.08.2025 | 44,94 | 45,23 | 44,45 | 44,98 | -0,42% | 93.351,00 |
| 08.08.2025 | 45,43 | 45,43 | 45,05 | 45,17 | 0,07% | 140.593,00 |
| 07.08.2025 | 44,98 | 45,25 | 44,77 | 45,14 | 0,62% | 202.440,00 |
| 06.08.2025 | 44,72 | 45,07 | 44,44 | 44,86 | -0,42% | 235.819,00 |
| 05.08.2025 | 43,94 | 45,44 | 43,94 | 45,05 | 3,14% | 220.608,00 |
| 04.08.2025 | 44,03 | 44,40 | 43,64 | 43,68 | -0,18% | 151.759,00 |
| 01.08.2025 | 43,70 | 43,76 | 43,38 | 43,76 | 0,83% | 118.077,00 |
| 31.07.2025 | 43,47 | 43,97 | 43,28 | 43,40 | 0,00% | 98.069,00 |
| 30.07.2025 | 43,40 | 43,71 | 43,38 | 43,40 | -0,53% | 84.351,00 |
| 29.07.2025 | 43,34 | 43,63 | 43,34 | 43,63 | 0,46% | 108.024,00 |
| 28.07.2025 | 43,71 | 43,71 | 43,35 | 43,43 | -0,64% | 104.931,00 |
| 25.07.2025 | 43,93 | 43,95 | 43,67 | 43,71 | -1,02% | 77.652,00 |
| 24.07.2025 | 44,51 | 44,59 | 44,08 | 44,16 | -0,83% | 122.033,00 |
| 23.07.2025 | 43,99 | 44,59 | 43,99 | 44,53 | 1,00% | 114.363,00 |
| 22.07.2025 | 43,85 | 44,49 | 43,85 | 44,09 | 0,69% | 107.011,00 |
| 21.07.2025 | 43,94 | 44,06 | 43,25 | 43,79 | 0,02% | 102.949,00 |
| 18.07.2025 | 44,30 | 44,32 | 43,68 | 43,78 | -1,44% | 166.714,00 |
| 17.07.2025 | 44,25 | 44,56 | 44,25 | 44,42 | 0,14% | 114.201,00 |
| 16.07.2025 | 44,23 | 44,47 | 44,04 | 44,36 | 0,84% | 139.483,00 |
| 15.07.2025 | 44,24 | 44,24 | 43,96 | 43,99 | -1,03% | 199.167,00 |
| 14.07.2025 | 44,33 | 44,77 | 44,33 | 44,45 | -0,18% | 109.091,00 |