39,246$
-0,24%
Echtzeit-Aktienkurs Chunghwa Telecom Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Chunghwa Telecom Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 39,34 | 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 |
| 24.03.2025 | 38,91 | 39,09 | 38,86 | 38,99 | -0,38% | 83.587,00 |
| 21.03.2025 | 39,45 | 39,45 | 39,09 | 39,14 | 0,33% | 96.067,00 |
| 20.03.2025 | 38,75 | 39,17 | 38,64 | 39,01 | 0,49% | 201.721,00 |
| 19.03.2025 | 39,12 | 39,14 | 38,75 | 38,82 | -0,77% | 97.781,00 |
| 18.03.2025 | 38,93 | 39,29 | 38,85 | 39,12 | -0,46% | 113.659,00 |
| 17.03.2025 | 39,28 | 39,38 | 39,20 | 39,30 | 0,05% | 172.110,00 |
| 14.03.2025 | 39,10 | 39,28 | 38,84 | 39,28 | 0,28% | 70.335,00 |
| 13.03.2025 | 38,94 | 39,44 | 38,91 | 39,17 | 0,93% | 71.505,00 |
| 12.03.2025 | 38,61 | 38,91 | 38,47 | 38,81 | 0,15% | 67.364,00 |
| 11.03.2025 | 39,05 | 39,07 | 38,43 | 38,75 | -0,92% | 147.450,00 |
| 10.03.2025 | 39,21 | 39,39 | 39,10 | 39,11 | -0,15% | 110.776,00 |
| 07.03.2025 | 39,15 | 39,39 | 39,12 | 39,17 | 0,05% | 94.692,00 |
| 06.03.2025 | 39,01 | 39,37 | 38,86 | 39,15 | -0,10% | 114.383,00 |
| 05.03.2025 | 39,29 | 39,41 | 39,13 | 39,19 | 0,64% | 164.834,00 |
| 04.03.2025 | 39,04 | 39,31 | 38,86 | 38,94 | -0,66% | 155.034,00 |
| 03.03.2025 | 39,00 | 39,47 | 38,97 | 39,20 | 0,82% | 107.018,00 |
| 28.02.2025 | 39,18 | 39,24 | 38,51 | 38,88 | -0,23% | 100.754,00 |
| 27.02.2025 | 39,24 | 39,43 | 38,65 | 38,97 | 0,39% | 114.387,00 |
| 26.02.2025 | 38,79 | 38,98 | 38,67 | 38,82 | 0,10% | 99.959,00 |
| 25.02.2025 | 39,00 | 39,00 | 38,67 | 38,78 | -1,17% | 164.622,00 |
| 24.02.2025 | 39,10 | 39,40 | 38,89 | 39,24 | 0,54% | 170.234,00 |
| 21.02.2025 | 38,81 | 39,06 | 38,77 | 39,03 | 0,44% | 99.917,00 |
| 20.02.2025 | 38,83 | 38,91 | 38,56 | 38,86 | 1,17% | 72.920,00 |
| 19.02.2025 | 38,48 | 38,58 | 38,33 | 38,41 | -0,98% | 83.452,00 |
| 18.02.2025 | 38,14 | 38,96 | 38,08 | 38,79 | 0,62% | 77.886,00 |
| 17.02.2025 | 38,59 | 38,59 | 38,50 | 38,55 | 0,08% | - |
| 14.02.2025 | 38,78 | 38,85 | 38,45 | 38,52 | -0,23% | 68.406,00 |
| 13.02.2025 | 38,52 | 38,73 | 38,43 | 38,61 | 0,23% | 101.873,00 |
| 12.02.2025 | 38,44 | 38,71 | 38,24 | 38,52 | 0,03% | 69.485,00 |
| 11.02.2025 | 38,35 | 38,76 | 38,33 | 38,51 | 0,03% | 107.558,00 |
| 10.02.2025 | 38,40 | 38,56 | 37,63 | 38,50 | 0,21% | 107.676,00 |
| 07.02.2025 | 38,39 | 38,94 | 38,39 | 38,42 | -0,36% | 73.627,00 |
| 06.02.2025 | 38,53 | 38,57 | 38,18 | 38,56 | 0,39% | 77.210,00 |
| 05.02.2025 | 38,81 | 38,87 | 38,21 | 38,41 | 0,31% | 80.385,00 |
| 04.02.2025 | 38,90 | 38,93 | 38,24 | 38,29 | -0,57% | 168.606,00 |
| 03.02.2025 | 38,54 | 38,76 | 38,35 | 38,51 | -0,85% | 223.357,00 |
| 31.01.2025 | 38,86 | 39,14 | 38,81 | 38,84 | 0,00% | 110.167,00 |
| 30.01.2025 | 38,75 | 39,18 | 38,64 | 38,84 | -0,36% | 73.258,00 |
| 29.01.2025 | 39,34 | 39,40 | 38,79 | 38,98 | -0,64% | 92.668,00 |
| 28.01.2025 | 39,56 | 39,59 | 39,09 | 39,23 | -0,43% | 104.347,00 |
| 27.01.2025 | 39,12 | 39,56 | 38,89 | 39,40 | 1,21% | 130.032,00 |
| 24.01.2025 | 38,89 | 39,15 | 38,73 | 38,93 | 0,31% | 75.351,00 |
| 23.01.2025 | 37,98 | 38,94 | 37,81 | 38,81 | 2,59% | 105.915,00 |
| 22.01.2025 | 38,17 | 38,17 | 37,44 | 37,83 | -0,34% | 75.547,00 |
| 21.01.2025 | 38,05 | 38,18 | 37,81 | 37,96 | 0,37% | 66.598,00 |
| 17.01.2025 | 37,57 | 37,99 | 37,56 | 37,82 | 0,48% | 74.120,00 |
| 16.01.2025 | 37,37 | 37,72 | 37,31 | 37,64 | 0,67% | 70.965,00 |
| 15.01.2025 | 37,44 | 37,51 | 37,23 | 37,39 | 0,86% | 93.691,00 |
| 14.01.2025 | 37,09 | 37,15 | 36,71 | 37,07 | -0,03% | 184.582,00 |
| 13.01.2025 | 36,86 | 37,14 | 36,73 | 37,08 | 0,82% | 125.983,00 |
| 10.01.2025 | 36,91 | 37,23 | 36,61 | 36,78 | -1,84% | 129.971,00 |
| 08.01.2025 | 37,27 | 37,52 | 37,13 | 37,47 | 0,08% | 123.836,00 |
| 07.01.2025 | 37,55 | 37,73 | 37,44 | 37,44 | -0,05% | 81.846,00 |
| 06.01.2025 | 37,34 | 37,51 | 37,18 | 37,46 | 0,35% | 126.790,00 |
| 03.01.2025 | 37,43 | 37,58 | 37,14 | 37,33 | -0,29% | 96.084,00 |
| 02.01.2025 | 37,59 | 37,66 | 37,39 | 37,44 | -0,56% | 62.243,00 |
| 31.12.2024 | 37,84 | 37,86 | 37,55 | 37,65 | -0,71% | 62.992,00 |
| 30.12.2024 | 37,77 | 37,92 | 37,51 | 37,92 | -0,11% | 75.732,00 |
| 27.12.2024 | 38,00 | 38,00 | 37,71 | 37,96 | -0,05% | 56.973,00 |
| 26.12.2024 | 38,08 | 38,24 | 37,88 | 37,98 | -0,26% | 81.995,00 |
| 24.12.2024 | 37,78 | 38,19 | 37,78 | 38,08 | 0,53% | 35.049,00 |
| 23.12.2024 | 37,88 | 38,00 | 37,71 | 37,88 | 0,72% | 130.577,00 |
| 20.12.2024 | 37,58 | 37,91 | 37,33 | 37,61 | -0,95% | 160.032,00 |
| 19.12.2024 | 38,29 | 38,40 | 37,81 | 37,97 | 0,21% | 100.140,00 |
| 18.12.2024 | 37,98 | 38,33 | 37,77 | 37,89 | 0,05% | 97.910,00 |
| 17.12.2024 | 37,89 | 38,20 | 37,67 | 37,87 | -0,13% | 75.337,00 |
| 16.12.2024 | 38,25 | 38,40 | 37,92 | 37,92 | -0,65% | 91.664,00 |
| 13.12.2024 | 38,03 | 38,25 | 37,96 | 38,17 | 0,13% | 84.234,00 |
| 12.12.2024 | 38,17 | 38,24 | 37,98 | 38,12 | -0,05% | 85.320,00 |
| 11.12.2024 | 38,14 | 38,28 | 38,06 | 38,14 | -0,60% | 69.154,00 |
| 10.12.2024 | 38,28 | 38,54 | 38,19 | 38,37 | -0,34% | 85.376,00 |
| 09.12.2024 | 38,61 | 38,83 | 38,43 | 38,50 | 0,26% | 103.609,00 |
| 06.12.2024 | 38,57 | 38,63 | 38,13 | 38,40 | -0,52% | 95.394,00 |
| 05.12.2024 | 38,56 | 38,70 | 38,34 | 38,60 | 0,36% | 128.312,00 |
| 04.12.2024 | 38,27 | 38,78 | 37,99 | 38,46 | 1,05% | 173.803,00 |
| 03.12.2024 | 38,16 | 38,20 | 38,05 | 38,06 | -0,16% | 58.390,00 |
| 02.12.2024 | 38,04 | 38,29 | 38,02 | 38,12 | 0,08% | 161.125,00 |
| 29.11.2024 | 38,10 | 38,17 | 38,06 | 38,09 | -0,63% | 56.559,00 |
| 27.11.2024 | 38,31 | 38,37 | 38,20 | 38,33 | -0,08% | 96.556,00 |
| 26.11.2024 | 38,35 | 38,43 | 38,22 | 38,36 | -0,16% | 105.436,00 |
| 25.11.2024 | 38,15 | 38,42 | 38,12 | 38,42 | 1,11% | 142.082,00 |
| 22.11.2024 | 37,89 | 38,22 | 37,81 | 38,00 | 0,32% | 168.132,00 |
| 21.11.2024 | 37,74 | 37,94 | 37,73 | 37,88 | 0,37% | 97.702,00 |
| 20.11.2024 | 37,72 | 37,90 | 37,51 | 37,74 | -0,79% | 154.561,00 |
| 19.11.2024 | 37,87 | 38,11 | 37,84 | 38,04 | 0,48% | 105.433,00 |
| 18.11.2024 | 37,59 | 37,92 | 37,41 | 37,86 | 0,69% | 96.420,00 |
| 15.11.2024 | 37,42 | 37,62 | 37,42 | 37,60 | 0,67% | 313.027,00 |
| 14.11.2024 | 37,67 | 37,74 | 37,21 | 37,35 | -1,53% | 371.036,00 |
| 13.11.2024 | 37,84 | 38,03 | 37,68 | 37,93 | 0,61% | 90.631,00 |
| 12.11.2024 | 37,52 | 37,78 | 37,43 | 37,70 | -0,66% | 75.279,00 |
| 11.11.2024 | 37,95 | 38,00 | 37,45 | 37,95 | 0,16% | 98.954,00 |
| 08.11.2024 | 37,93 | 38,29 | 37,79 | 37,89 | -0,58% | 78.687,00 |
| 07.11.2024 | 37,92 | 38,21 | 37,90 | 38,11 | 2,34% | 116.574,00 |
| 06.11.2024 | 38,11 | 38,27 | 37,22 | 37,24 | -3,30% | 89.821,00 |