42,890$
-0,23%
Echtzeit-Aktienkurs Chunghwa Telecom Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Chunghwa Telecom Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 43,33 | 43,49 | 42,95 | 42,99 | -1,04% | 89.526,00 |
| 08.10.2025 | 43,51 | 43,70 | 43,41 | 43,44 | -0,55% | 152.922,00 |
| 07.10.2025 | 43,52 | 43,68 | 43,26 | 43,68 | 1,04% | 127.508,00 |
| 06.10.2025 | 43,32 | 43,66 | 43,15 | 43,23 | -0,41% | 149.711,00 |
| 02.10.2025 | 43,75 | 43,75 | 43,18 | 43,41 | -1,07% | 147.690,00 |
| 01.10.2025 | 44,07 | 44,07 | 43,72 | 43,88 | 0,60% | 117.898,00 |
| 30.09.2025 | 43,56 | 43,73 | 43,56 | 43,62 | -0,09% | 111.203,00 |
| 29.09.2025 | 44,17 | 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 | 44,61 | 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 | 43,91 | 44,65 | 43,91 | 44,42 | -0,80% | 71.008,00 |
| 17.09.2025 | 45,04 | 45,07 | 44,69 | 44,78 | 0,45% | 97.676,00 |
| 16.09.2025 | 44,94 | 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 | 43,96 | 44,33 | 43,67 | 44,19 | 0,02% | 87.356,00 |
| 05.09.2025 | 43,98 | 44,22 | 43,98 | 44,18 | 0,43% | 64.518,00 |
| 04.09.2025 | 43,74 | 44,00 | 43,66 | 43,99 | 1,29% | 85.842,00 |
| 03.09.2025 | 43,47 | 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 | 43,72 | 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 | 44,78 | 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 | 44,89 | 45,53 | 44,89 | 45,50 | 0,02% | 152.871,00 |
| 20.08.2025 | 45,15 | 45,52 | 45,15 | 45,49 | -0,66% | 127.645,00 |
| 19.08.2025 | 45,67 | 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 | 44,95 | 45,10 | 44,80 | 45,09 | 0,27% | 114.211,00 |
| 13.08.2025 | 45,25 | 45,29 | 44,90 | 44,97 | -0,71% | 78.525,00 |
| 12.08.2025 | 45,25 | 45,44 | 45,18 | 45,29 | 0,69% | 124.468,00 |
| 11.08.2025 | 44,45 | 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 | 44,97 | 45,25 | 44,77 | 45,14 | 0,62% | 202.440,00 |
| 06.08.2025 | 44,58 | 45,07 | 44,44 | 44,86 | -0,42% | 235.819,00 |
| 05.08.2025 | 43,96 | 45,44 | 43,94 | 45,05 | 3,14% | 220.608,00 |
| 04.08.2025 | 44,13 | 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 | 43,56 | 43,71 | 43,38 | 43,40 | -0,53% | 84.351,00 |
| 29.07.2025 | 43,38 | 43,63 | 43,34 | 43,63 | 0,46% | 108.024,00 |
| 28.07.2025 | 43,62 | 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 | 44,50 | 44,59 | 44,08 | 44,16 | -0,83% | 122.033,00 |
| 23.07.2025 | 44,45 | 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 | 43,72 | 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 | 44,41 | 44,56 | 44,25 | 44,42 | 0,14% | 114.201,00 |
| 16.07.2025 | 44,40 | 44,47 | 44,04 | 44,36 | 0,84% | 139.483,00 |
| 15.07.2025 | 44,17 | 44,24 | 43,96 | 43,99 | -1,03% | 199.167,00 |
| 14.07.2025 | 44,75 | 44,77 | 44,33 | 44,45 | -0,18% | 109.091,00 |
| 11.07.2025 | 44,30 | 44,53 | 44,25 | 44,53 | 0,59% | 146.273,00 |
| 10.07.2025 | 44,15 | 44,50 | 44,15 | 44,27 | 0,36% | 105.796,00 |
| 09.07.2025 | 44,35 | 44,35 | 43,74 | 44,11 | -0,50% | 143.145,00 |
| 08.07.2025 | 44,69 | 44,72 | 44,31 | 44,33 | -0,81% | 164.272,00 |
| 07.07.2025 | 44,84 | 44,86 | 44,59 | 44,69 | -1,80% | 143.443,00 |
| 03.07.2025 | 45,80 | 45,80 | 45,18 | 45,51 | -3,07% | 61.483,00 |
| 02.07.2025 | 46,59 | 46,95 | 46,47 | 46,95 | 0,66% | 153.383,00 |
| 01.07.2025 | 46,79 | 46,79 | 46,49 | 46,64 | 0,06% | 169.634,00 |
| 30.06.2025 | 46,41 | 46,72 | 46,20 | 46,61 | -0,55% | 96.285,00 |
| 27.06.2025 | 46,78 | 47,03 | 46,76 | 46,87 | 0,28% | 113.692,00 |
| 26.06.2025 | 46,92 | 47,02 | 46,54 | 46,74 | 0,97% | 127.067,00 |
| 25.06.2025 | 46,20 | 46,91 | 46,00 | 46,29 | 0,30% | 208.484,00 |
| 24.06.2025 | 46,15 | 46,30 | 45,77 | 46,15 | 0,26% | 115.640,00 |
| 23.06.2025 | 45,76 | 46,17 | 45,74 | 46,03 | 0,17% | 103.104,00 |
| 20.06.2025 | 46,07 | 46,22 | 45,95 | 45,95 | -0,50% | 103.025,00 |
| 18.06.2025 | 46,12 | 46,30 | 45,98 | 46,18 | 0,81% | 96.388,00 |
| 17.06.2025 | 46,01 | 46,11 | 45,80 | 45,81 | -0,69% | 413.481,00 |
| 16.06.2025 | 46,00 | 46,33 | 45,83 | 46,13 | 1,10% | 284.702,00 |
| 13.06.2025 | 45,11 | 45,63 | 45,11 | 45,63 | 0,80% | 85.144,00 |
| 12.06.2025 | 44,75 | 45,45 | 44,75 | 45,27 | 1,98% | 135.095,00 |
| 11.06.2025 | 44,40 | 44,52 | 44,28 | 44,39 | 0,38% | 88.972,00 |
| 10.06.2025 | 43,91 | 44,42 | 43,81 | 44,22 | -0,11% | 139.625,00 |
| 09.06.2025 | 44,11 | 44,39 | 44,00 | 44,27 | 1,17% | 85.338,00 |
| 06.06.2025 | 43,70 | 43,95 | 43,53 | 43,76 | 0,14% | 67.602,00 |
| 05.06.2025 | 43,55 | 43,73 | 43,14 | 43,70 | 0,90% | 96.796,00 |
| 04.06.2025 | 43,64 | 43,75 | 43,31 | 43,31 | -0,46% | 139.413,00 |
| 03.06.2025 | 43,37 | 43,82 | 43,37 | 43,51 | -1,25% | 154.367,00 |
| 02.06.2025 | 43,57 | 44,16 | 43,40 | 44,06 | 1,33% | 146.527,00 |
| 30.05.2025 | 43,47 | 43,61 | 43,23 | 43,48 | -0,48% | 56.994,00 |
| 29.05.2025 | 43,86 | 43,86 | 43,37 | 43,69 | -1,06% | 150.432,00 |
| 28.05.2025 | 44,20 | 44,28 | 44,09 | 44,16 | -0,18% | 67.985,00 |
| 27.05.2025 | 44,14 | 44,44 | 44,04 | 44,24 | -0,27% | 74.363,00 |
| 23.05.2025 | 44,37 | 44,44 | 44,18 | 44,36 | -0,11% | 109.780,00 |
| 22.05.2025 | 43,94 | 44,41 | 43,80 | 44,41 | 1,05% | 170.910,00 |
| 21.05.2025 | 43,90 | 44,14 | 43,83 | 43,95 | 0,37% | 112.915,00 |
| 20.05.2025 | 43,83 | 43,90 | 43,65 | 43,79 | -0,05% | 61.318,00 |