43,517$
0,09%
Echtzeit-Aktienkurs Chunghwa Telecom Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Chunghwa Telecom Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 43,51 | 43,60 | 43,32 | 43,48 | 0,56% | 183.256,00 |
| 01.09.2026 | 43,20 | 43,50 | 42,93 | 43,24 | 0,07% | 217.850,00 |
| 31.08.2026 | 43,00 | 43,26 | 42,85 | 43,21 | 0,51% | 232.486,00 |
| 28.08.2026 | 43,22 | 43,35 | 42,95 | 42,99 | 0,02% | 175.945,00 |
| 27.08.2026 | 42,69 | 43,06 | 42,51 | 42,98 | 0,16% | 193.899,00 |
| 26.08.2026 | 43,08 | 43,08 | 42,81 | 42,91 | -0,60% | 169.248,00 |
| 25.08.2026 | 42,94 | 43,20 | 42,81 | 43,17 | 0,00% | 137.560,00 |
| 24.08.2026 | 43,38 | 43,63 | 43,08 | 43,17 | -0,48% | 179.017,00 |
| 21.08.2026 | 43,49 | 43,65 | 43,30 | 43,38 | 0,05% | 225.887,00 |
| 20.08.2026 | 43,09 | 43,44 | 42,82 | 43,36 | 0,84% | 229.535,00 |
| 19.08.2026 | 42,96 | 43,04 | 42,75 | 43,00 | 0,23% | 167.981,00 |
| 18.08.2026 | 42,80 | 42,93 | 42,54 | 42,90 | 0,96% | 189.024,00 |
| 17.08.2026 | 42,47 | 42,89 | 42,36 | 42,49 | -0,21% | 211.394,00 |
| 14.08.2026 | 42,51 | 42,64 | 42,28 | 42,58 | 0,71% | 206.271,00 |
| 13.08.2026 | 42,41 | 42,41 | 42,20 | 42,28 | -0,14% | 164.978,00 |
| 12.08.2026 | 42,26 | 42,47 | 42,16 | 42,34 | -0,12% | 143.975,00 |
| 11.08.2026 | 42,40 | 42,42 | 42,25 | 42,39 | 0,12% | 117.521,00 |
| 10.08.2026 | 42,27 | 42,58 | 42,09 | 42,34 | -0,42% | 158.351,00 |
| 07.08.2026 | 42,50 | 42,69 | 42,33 | 42,52 | 0,57% | 197.529,00 |
| 06.08.2026 | 42,23 | 42,35 | 42,00 | 42,28 | 0,62% | 174.075,00 |
| 05.08.2026 | 42,09 | 42,18 | 41,91 | 42,02 | 0,31% | 175.226,00 |
| 04.08.2026 | 42,10 | 42,30 | 41,70 | 41,89 | -1,27% | 185.904,00 |
| 03.08.2026 | 42,81 | 42,81 | 42,26 | 42,43 | -0,42% | 199.937,00 |
| 31.07.2026 | 42,77 | 42,99 | 42,50 | 42,61 | -0,16% | 133.209,00 |
| 30.07.2026 | 43,12 | 43,12 | 42,47 | 42,68 | -1,04% | 152.029,00 |
| 29.07.2026 | 43,13 | 43,45 | 42,94 | 43,13 | -0,25% | 151.739,00 |
| 28.07.2026 | 43,15 | 43,49 | 43,15 | 43,24 | 0,37% | 108.993,00 |
| 27.07.2026 | 43,01 | 43,28 | 43,00 | 43,08 | 0,77% | 200.464,00 |
| 24.07.2026 | 42,64 | 42,91 | 42,64 | 42,75 | 0,92% | 133.284,00 |
| 23.07.2026 | 42,59 | 42,82 | 42,29 | 42,36 | -1,07% | 159.635,00 |
| 22.07.2026 | 43,06 | 43,06 | 42,64 | 42,82 | -0,46% | 135.491,00 |
| 21.07.2026 | 42,63 | 43,03 | 42,59 | 43,02 | 0,99% | 174.327,00 |
| 20.07.2026 | 42,61 | 42,90 | 42,36 | 42,60 | 0,38% | 256.545,00 |
| 17.07.2026 | 42,46 | 42,88 | 42,39 | 42,44 | 0,35% | 195.931,00 |
| 16.07.2026 | 41,80 | 42,35 | 41,66 | 42,29 | 1,78% | 164.780,00 |
| 15.07.2026 | 41,62 | 41,89 | 41,41 | 41,55 | 0,27% | 266.977,00 |
| 14.07.2026 | 41,33 | 41,87 | 41,14 | 41,44 | -0,10% | 432.912,00 |
| 13.07.2026 | 41,39 | 42,91 | 41,30 | 41,48 | 0,10% | 246.690,00 |
| 10.07.2026 | 41,67 | 41,73 | 41,30 | 41,44 | -0,17% | 159.306,00 |
| 09.07.2026 | 41,80 | 41,93 | 41,39 | 41,51 | -4,66% | 147.042,00 |
| 08.07.2026 | 43,48 | 43,82 | 43,27 | 43,54 | -0,39% | 121.339,00 |
| 07.07.2026 | 44,28 | 44,34 | 43,70 | 43,71 | -0,91% | 171.769,00 |
| 06.07.2026 | 44,24 | 44,24 | 43,78 | 44,11 | 0,25% | 160.107,00 |
| 02.07.2026 | 44,35 | 44,37 | 43,72 | 44,00 | -0,05% | 133.496,00 |
| 01.07.2026 | 44,22 | 44,62 | 43,83 | 44,02 | -0,54% | 173.246,00 |
| 30.06.2026 | 44,33 | 44,37 | 44,08 | 44,26 | -0,49% | 86.240,00 |
| 29.06.2026 | 44,91 | 44,91 | 44,19 | 44,48 | -1,02% | 150.650,00 |
| 26.06.2026 | 44,62 | 45,04 | 44,62 | 44,94 | 0,33% | 117.863,00 |
| 25.06.2026 | 44,66 | 45,24 | 44,66 | 44,79 | 0,63% | 148.280,00 |
| 24.06.2026 | 45,30 | 45,30 | 44,41 | 44,51 | -1,37% | 187.754,00 |
| 23.06.2026 | 45,55 | 45,60 | 45,04 | 45,13 | -0,97% | 181.630,00 |
| 22.06.2026 | 45,53 | 45,74 | 45,31 | 45,57 | 0,56% | 121.018,00 |
| 19.06.2026 | 45,29 | 45,32 | 45,28 | 45,32 | -0,01% | - |
| 18.06.2026 | 45,82 | 45,98 | 45,19 | 45,32 | -0,44% | 205.767,00 |
| 17.06.2026 | 46,17 | 46,17 | 45,46 | 45,52 | -1,62% | 231.408,00 |
| 16.06.2026 | 46,22 | 46,48 | 46,22 | 46,27 | 0,61% | 99.079,00 |
| 15.06.2026 | 46,25 | 46,28 | 45,92 | 45,99 | -0,22% | 94.333,00 |
| 12.06.2026 | 46,21 | 46,21 | 45,71 | 46,09 | 0,20% | 105.907,00 |
| 11.06.2026 | 45,76 | 46,36 | 45,65 | 46,00 | 0,90% | 114.096,00 |
| 10.06.2026 | 45,62 | 45,74 | 45,52 | 45,59 | 1,04% | 110.144,00 |
| 09.06.2026 | 44,99 | 45,29 | 44,61 | 45,12 | 2,50% | 169.821,00 |
| 08.06.2026 | 43,89 | 44,10 | 43,78 | 44,02 | -1,21% | 118.562,00 |
| 05.06.2026 | 45,12 | 45,12 | 44,55 | 44,56 | -1,33% | 257.660,00 |
| 04.06.2026 | 45,05 | 45,58 | 44,66 | 45,16 | 0,58% | 100.040,00 |
| 03.06.2026 | 45,20 | 45,20 | 44,85 | 44,90 | -1,10% | 109.667,00 |
| 02.06.2026 | 45,18 | 45,57 | 45,18 | 45,40 | 0,49% | 125.857,00 |
| 01.06.2026 | 44,00 | 45,19 | 44,00 | 45,18 | 3,22% | 150.798,00 |
| 29.05.2026 | 43,70 | 43,90 | 43,53 | 43,77 | 0,60% | 125.951,00 |
| 28.05.2026 | 43,53 | 44,55 | 43,26 | 43,51 | -0,53% | 148.981,00 |
| 27.05.2026 | 43,27 | 43,76 | 43,27 | 43,74 | 0,88% | 104.686,00 |
| 26.05.2026 | 43,72 | 43,85 | 43,35 | 43,36 | -0,73% | 345.142,00 |
| 22.05.2026 | 43,84 | 43,84 | 43,53 | 43,68 | -0,32% | 54.969,00 |
| 21.05.2026 | 43,91 | 43,94 | 43,59 | 43,82 | -0,36% | 83.328,00 |
| 20.05.2026 | 44,38 | 44,42 | 43,74 | 43,98 | -2,38% | 178.240,00 |
| 19.05.2026 | 44,87 | 45,10 | 44,56 | 45,05 | 3,49% | 145.149,00 |
| 18.05.2026 | 43,38 | 43,68 | 43,38 | 43,53 | 0,55% | 105.315,00 |
| 15.05.2026 | 43,47 | 43,68 | 43,27 | 43,29 | -0,48% | 106.687,00 |
| 14.05.2026 | 43,49 | 43,91 | 43,33 | 43,50 | 0,00% | 128.986,00 |
| 13.05.2026 | 43,26 | 43,53 | 43,12 | 43,50 | 0,42% | 141.803,00 |
| 12.05.2026 | 43,22 | 43,50 | 42,87 | 43,32 | 0,51% | 115.477,00 |
| 11.05.2026 | 43,57 | 43,84 | 43,08 | 43,10 | -1,62% | 191.722,00 |
| 08.05.2026 | 43,50 | 43,81 | 43,37 | 43,81 | 1,04% | 92.152,00 |
| 07.05.2026 | 44,16 | 44,16 | 43,32 | 43,36 | 0,05% | 221.404,00 |
| 06.05.2026 | 43,18 | 43,45 | 43,18 | 43,34 | 0,53% | 147.185,00 |
| 05.05.2026 | 42,79 | 43,29 | 42,79 | 43,11 | 0,65% | 85.230,00 |
| 04.05.2026 | 42,94 | 43,16 | 42,80 | 42,83 | -0,74% | 123.129,00 |
| 01.05.2026 | 43,36 | 43,54 | 43,02 | 43,15 | -0,44% | 145.518,00 |
| 30.04.2026 | 42,96 | 43,35 | 42,96 | 43,34 | 0,86% | 109.197,00 |
| 29.04.2026 | 43,19 | 43,35 | 42,87 | 42,97 | -1,38% | 77.004,00 |
| 28.04.2026 | 43,41 | 43,70 | 43,37 | 43,57 | -0,07% | 119.229,00 |
| 27.04.2026 | 43,50 | 44,03 | 43,41 | 43,60 | 1,28% | 150.817,00 |
| 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 |