44,886$
-0,45%
Echtzeit-Aktienkurs Chunghwa Telecom Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Chunghwa Telecom Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.05.2025 | 43,66 | 43,84 | 43,35 | 43,81 | 0,32% | 87.138,00 |
| 16.05.2025 | 43,61 | 43,68 | 43,42 | 43,67 | 0,25% | 79.152,00 |
| 15.05.2025 | 43,09 | 43,59 | 43,06 | 43,56 | 2,01% | 317.871,00 |
| 14.05.2025 | 42,87 | 42,87 | 42,51 | 42,70 | -0,14% | 88.827,00 |
| 13.05.2025 | 43,08 | 43,11 | 42,62 | 42,76 | -1,32% | 179.046,00 |
| 12.05.2025 | 42,96 | 43,87 | 42,90 | 43,33 | 1,00% | 198.235,00 |
| 09.05.2025 | 42,56 | 43,04 | 42,40 | 42,90 | 2,09% | 108.067,00 |
| 08.05.2025 | 42,17 | 42,73 | 41,37 | 42,02 | -2,32% | 218.930,00 |
| 07.05.2025 | 43,54 | 43,96 | 42,96 | 43,02 | -1,74% | 227.569,00 |
| 06.05.2025 | 43,32 | 43,98 | 43,32 | 43,78 | -0,77% | 209.724,00 |
| 05.05.2025 | 43,75 | 44,36 | 43,30 | 44,12 | 4,85% | 328.631,00 |
| 02.05.2025 | 41,21 | 42,14 | 41,21 | 42,08 | 4,49% | 248.091,00 |
| 01.05.2025 | 39,96 | 40,48 | 39,96 | 40,27 | -0,42% | 182.609,00 |
| 30.04.2025 | 39,91 | 40,58 | 39,87 | 40,44 | 1,33% | 93.392,00 |
| 29.04.2025 | 39,90 | 40,08 | 39,57 | 39,91 | 1,22% | 105.974,00 |
| 28.04.2025 | 39,14 | 39,46 | 39,14 | 39,43 | 0,97% | 100.855,00 |
| 25.04.2025 | 39,10 | 39,25 | 38,95 | 39,05 | -0,71% | 123.421,00 |
| 24.04.2025 | 39,38 | 39,51 | 39,19 | 39,33 | 0,13% | 172.503,00 |
| 23.04.2025 | 39,87 | 39,89 | 39,09 | 39,28 | -1,65% | 199.149,00 |
| 22.04.2025 | 39,72 | 40,22 | 39,60 | 39,94 | 0,96% | 187.138,00 |
| 21.04.2025 | 39,65 | 40,16 | 39,40 | 39,56 | -1,00% | 141.592,00 |
| 17.04.2025 | 39,94 | 40,20 | 39,86 | 39,96 | 0,23% | 154.608,00 |
| 16.04.2025 | 39,87 | 40,18 | 39,82 | 39,87 | -0,40% | 100.493,00 |
| 15.04.2025 | 39,56 | 40,29 | 39,52 | 40,03 | 0,50% | 126.527,00 |
| 14.04.2025 | 39,80 | 40,17 | 39,33 | 39,83 | -1,14% | 217.165,00 |
| 11.04.2025 | 38,93 | 40,36 | 38,93 | 40,29 | 3,84% | 184.319,00 |
| 10.04.2025 | 39,11 | 39,16 | 38,28 | 38,80 | -0,89% | 177.729,00 |
| 09.04.2025 | 37,93 | 39,62 | 37,52 | 39,15 | 3,19% | 262.291,00 |
| 08.04.2025 | 37,88 | 39,12 | 37,67 | 37,94 | 0,58% | 185.887,00 |
| 07.04.2025 | 37,09 | 38,40 | 37,03 | 37,72 | -2,78% | 175.958,00 |
| 04.04.2025 | 39,52 | 39,90 | 38,74 | 38,80 | -2,22% | 146.036,00 |
| 03.04.2025 | 38,85 | 40,23 | 38,85 | 39,68 | 1,04% | 203.606,00 |
| 02.04.2025 | 39,35 | 39,44 | 39,17 | 39,27 | -0,18% | 82.219,00 |
| 01.04.2025 | 39,50 | 39,50 | 39,12 | 39,34 | 0,33% | 180.986,00 |
| 31.03.2025 | 38,78 | 39,24 | 38,28 | 39,21 | -0,15% | 192.775,00 |
| 28.03.2025 | 39,54 | 39,54 | 39,13 | 39,27 | -0,48% | 118.833,00 |
| 27.03.2025 | 39,14 | 39,58 | 39,04 | 39,46 | 1,41% | 131.944,00 |
| 26.03.2025 | 38,58 | 39,13 | 38,58 | 38,91 | -0,49% | 100.651,00 |
| 25.03.2025 | 38,79 | 39,16 | 38,79 | 39,10 | 0,28% | 78.964,00 |