43,120$
-0,14%
Echtzeit-Aktienkurs Chunghwa Telecom Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Chunghwa Telecom Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 43,25 | 43,56 | 42,98 | 43,05 | -0,30% | 97.602,00 |
| 23.04.2026 | 43,13 | 43,45 | 42,95 | 43,18 | 0,07% | 107.792,00 |
| 22.04.2026 | 43,49 | 43,49 | 43,03 | 43,15 | 0,12% | 109.377,00 |
| 21.04.2026 | 43,57 | 43,67 | 43,01 | 43,10 | -0,90% | 116.797,00 |
| 20.04.2026 | 43,50 | 43,77 | 43,44 | 43,49 | -0,55% | 77.380,00 |
| 17.04.2026 | 43,42 | 44,12 | 43,42 | 43,73 | 0,67% | 115.089,00 |
| 16.04.2026 | 43,10 | 43,52 | 42,39 | 43,44 | 1,19% | 153.528,00 |
| 15.04.2026 | 42,74 | 43,03 | 42,55 | 42,93 | 0,77% | 155.942,00 |
| 14.04.2026 | 42,38 | 42,74 | 42,34 | 42,60 | 0,97% | 159.155,00 |
| 13.04.2026 | 42,21 | 42,29 | 41,84 | 42,19 | 0,07% | 152.600,00 |
| 10.04.2026 | 42,39 | 43,44 | 42,12 | 42,16 | -0,75% | 160.796,00 |
| 09.04.2026 | 42,39 | 42,71 | 42,31 | 42,48 | -0,35% | 188.807,00 |
| 08.04.2026 | 43,00 | 43,00 | 42,53 | 42,63 | 0,90% | 262.325,00 |
| 07.04.2026 | 42,21 | 42,36 | 42,01 | 42,25 | -0,31% | 135.902,00 |
| 06.04.2026 | 42,53 | 42,53 | 42,11 | 42,38 | -0,07% | 122.225,00 |
| 02.04.2026 | 42,26 | 42,94 | 41,98 | 42,41 | 0,05% | 168.308,00 |
| 01.04.2026 | 42,07 | 42,53 | 42,00 | 42,39 | 0,36% | 186.204,00 |
| 31.03.2026 | 41,91 | 42,53 | 41,56 | 42,24 | 0,55% | 211.387,00 |
| 30.03.2026 | 42,19 | 42,36 | 41,78 | 42,01 | -0,17% | 174.736,00 |
| 27.03.2026 | 42,37 | 42,57 | 41,80 | 42,08 | -1,10% | 308.773,00 |
| 26.03.2026 | 42,46 | 42,87 | 42,10 | 42,55 | 0,05% | 189.506,00 |
| 25.03.2026 | 43,08 | 43,08 | 42,34 | 42,53 | 0,14% | 161.043,00 |
| 24.03.2026 | 41,43 | 42,69 | 41,43 | 42,47 | 0,57% | 250.140,00 |
| 23.03.2026 | 42,77 | 42,77 | 39,28 | 42,23 | 1,15% | 572.692,00 |
| 20.03.2026 | 42,43 | 42,94 | 41,60 | 41,75 | -3,11% | 913.954,00 |
| 19.03.2026 | 42,75 | 43,29 | 42,56 | 43,09 | 0,02% | 326.714,00 |
| 18.03.2026 | 42,85 | 43,40 | 42,85 | 43,08 | -0,67% | 173.209,00 |
| 17.03.2026 | 43,76 | 43,76 | 43,25 | 43,37 | 0,67% | 194.486,00 |
| 16.03.2026 | 43,01 | 43,49 | 43,01 | 43,08 | 0,91% | 221.417,00 |
| 13.03.2026 | 43,08 | 43,26 | 42,61 | 42,69 | 0,07% | 164.964,00 |
| 12.03.2026 | 42,04 | 43,17 | 42,04 | 42,66 | -0,54% | 151.235,00 |
| 11.03.2026 | 42,69 | 43,07 | 42,60 | 42,89 | -0,60% | 152.894,00 |
| 10.03.2026 | 42,96 | 43,60 | 42,87 | 43,15 | -0,02% | 204.995,00 |
| 09.03.2026 | 42,60 | 43,32 | 42,35 | 43,16 | 0,56% | 209.817,00 |
| 06.03.2026 | 42,77 | 43,02 | 42,32 | 42,92 | 0,12% | 132.013,00 |
| 05.03.2026 | 42,98 | 43,59 | 42,23 | 42,87 | -0,90% | 205.472,00 |
| 04.03.2026 | 43,36 | 43,50 | 42,87 | 43,26 | -0,57% | 216.964,00 |
| 03.03.2026 | 43,14 | 43,63 | 42,09 | 43,51 | -0,39% | 151.797,00 |
| 02.03.2026 | 43,44 | 43,80 | 43,24 | 43,68 | 1,02% | 195.017,00 |
| 27.02.2026 | 43,25 | 43,45 | 42,80 | 43,24 | 0,30% | 175.231,00 |
| 26.02.2026 | 43,45 | 43,51 | 42,79 | 43,11 | -1,17% | 184.377,00 |
| 25.02.2026 | 43,56 | 43,87 | 43,42 | 43,62 | 0,16% | 141.307,00 |
| 24.02.2026 | 42,85 | 43,68 | 42,81 | 43,55 | 1,61% | 231.269,00 |
| 23.02.2026 | 42,87 | 43,23 | 42,59 | 42,86 | 0,40% | 198.148,00 |
| 20.02.2026 | 42,45 | 42,69 | 42,09 | 42,69 | 0,40% | 146.053,00 |
| 19.02.2026 | 42,59 | 42,73 | 42,27 | 42,52 | -0,72% | 115.916,00 |
| 18.02.2026 | 42,87 | 43,06 | 42,69 | 42,83 | -0,44% | 187.045,00 |
| 17.02.2026 | 42,78 | 43,24 | 42,61 | 43,02 | 0,70% | 144.516,00 |
| 13.02.2026 | 42,69 | 42,85 | 42,49 | 42,72 | -0,16% | 162.594,00 |
| 12.02.2026 | 42,66 | 43,01 | 42,32 | 42,79 | 0,82% | 131.003,00 |
| 11.02.2026 | 42,21 | 42,56 | 41,99 | 42,44 | 0,74% | 190.272,00 |
| 10.02.2026 | 41,92 | 42,49 | 41,86 | 42,13 | 0,79% | 267.605,00 |
| 09.02.2026 | 41,40 | 41,81 | 41,20 | 41,80 | 0,55% | 212.467,00 |
| 06.02.2026 | 41,66 | 42,00 | 41,30 | 41,57 | 0,41% | 339.263,00 |
| 05.02.2026 | 41,91 | 41,91 | 41,20 | 41,40 | -0,89% | 364.106,00 |
| 04.02.2026 | 42,55 | 42,81 | 41,49 | 41,77 | -0,17% | 299.968,00 |
| 03.02.2026 | 41,65 | 42,24 | 41,50 | 41,84 | 0,05% | 282.762,00 |
| 02.02.2026 | 42,29 | 42,39 | 41,82 | 41,82 | -1,55% | 200.650,00 |
| 30.01.2026 | 42,69 | 43,00 | 42,00 | 42,48 | -0,38% | 221.144,00 |
| 29.01.2026 | 42,82 | 42,95 | 42,51 | 42,64 | -0,14% | 202.203,00 |
| 28.01.2026 | 42,39 | 42,95 | 42,21 | 42,70 | 0,83% | 184.097,00 |
| 27.01.2026 | 42,55 | 42,86 | 42,29 | 42,35 | -0,82% | 267.174,00 |
| 26.01.2026 | 43,07 | 43,07 | 42,65 | 42,70 | -0,77% | 172.722,00 |
| 23.01.2026 | 42,69 | 43,08 | 42,62 | 43,03 | 0,87% | 171.946,00 |
| 22.01.2026 | 42,32 | 42,70 | 42,32 | 42,66 | 0,78% | 191.043,00 |
| 21.01.2026 | 42,38 | 42,61 | 42,21 | 42,33 | -0,14% | 205.367,00 |
| 20.01.2026 | 42,17 | 42,39 | 42,01 | 42,39 | 0,76% | 195.302,00 |
| 19.01.2026 | 42,11 | 42,15 | 42,05 | 42,07 | -0,31% | - |
| 16.01.2026 | 41,96 | 42,31 | 41,89 | 42,20 | 0,12% | 234.075,00 |
| 15.01.2026 | 42,11 | 42,23 | 41,95 | 42,15 | 0,14% | 242.250,00 |
| 14.01.2026 | 42,00 | 42,16 | 41,63 | 42,09 | 0,50% | 333.907,00 |
| 13.01.2026 | 41,86 | 42,01 | 41,75 | 41,88 | -0,29% | 138.973,00 |
| 12.01.2026 | 41,93 | 42,17 | 41,68 | 42,00 | 0,21% | 157.309,00 |
| 09.01.2026 | 42,14 | 42,54 | 41,84 | 41,91 | -1,20% | 179.166,00 |
| 08.01.2026 | 41,95 | 42,43 | 41,94 | 42,42 | 1,27% | 164.936,00 |
| 07.01.2026 | 41,90 | 42,02 | 41,75 | 41,89 | 0,82% | 216.964,00 |
| 06.01.2026 | 42,00 | 42,23 | 41,55 | 41,55 | -1,14% | 261.682,00 |
| 05.01.2026 | 42,08 | 42,30 | 41,91 | 42,03 | 0,69% | 226.312,00 |
| 02.01.2026 | 41,89 | 41,99 | 41,70 | 41,74 | 0,07% | 163.781,00 |
| 31.12.2025 | 41,55 | 41,89 | 41,55 | 41,71 | -0,22% | 113.498,00 |
| 30.12.2025 | 41,50 | 41,87 | 41,50 | 41,80 | 0,19% | 147.631,00 |
| 29.12.2025 | 41,70 | 41,85 | 41,60 | 41,72 | 0,26% | 135.445,00 |
| 26.12.2025 | 41,34 | 41,63 | 41,34 | 41,61 | 0,70% | 119.824,00 |
| 24.12.2025 | 41,15 | 41,47 | 41,15 | 41,32 | 0,15% | 55.093,00 |
| 23.12.2025 | 41,19 | 41,34 | 41,17 | 41,26 | 0,61% | 119.309,00 |
| 22.12.2025 | 40,80 | 41,06 | 40,43 | 41,01 | -0,12% | 160.815,00 |
| 19.12.2025 | 41,34 | 41,39 | 41,01 | 41,06 | 0,79% | 313.918,00 |
| 18.12.2025 | 41,46 | 41,46 | 40,35 | 40,74 | -0,29% | 207.606,00 |
| 17.12.2025 | 41,13 | 41,18 | 40,74 | 40,86 | -0,66% | 146.942,00 |
| 16.12.2025 | 41,45 | 41,55 | 41,05 | 41,13 | -0,89% | 157.621,00 |
| 15.12.2025 | 41,40 | 41,64 | 41,36 | 41,50 | 0,24% | 156.923,00 |
| 12.12.2025 | 41,45 | 41,55 | 41,34 | 41,40 | -0,14% | 127.796,00 |
| 11.12.2025 | 41,31 | 41,79 | 41,29 | 41,46 | 0,00% | 289.801,00 |
| 10.12.2025 | 41,34 | 41,56 | 41,30 | 41,46 | 0,14% | 154.668,00 |
| 09.12.2025 | 41,61 | 41,71 | 41,31 | 41,40 | -0,17% | 187.665,00 |
| 08.12.2025 | 41,83 | 41,94 | 41,39 | 41,47 | -0,86% | 185.417,00 |
| 05.12.2025 | 41,86 | 41,95 | 41,54 | 41,83 | 1,11% | 147.356,00 |
| 04.12.2025 | 41,26 | 41,47 | 41,23 | 41,37 | -0,17% | 146.811,00 |
| 03.12.2025 | 41,40 | 41,55 | 41,27 | 41,44 | 0,27% | 97.655,00 |
| 02.12.2025 | 41,29 | 41,34 | 41,16 | 41,33 | 0,63% | 113.235,00 |