38,382$
-1,15%
Echtzeit-Aktienkurs Chunghwa Telecom Co. Ltd. (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Chunghwa Telecom Co. Ltd. (Sp.ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 38,75 | 38,75 | 38,16 | 38,42 | -1,06% | 71.303,00 |
09.05.2024 | 38,72 | 38,85 | 38,57 | 38,83 | 0,05% | 29.234,00 |
08.05.2024 | 38,58 | 38,88 | 38,58 | 38,81 | 0,62% | 59.662,00 |
07.05.2024 | 38,41 | 38,61 | 38,41 | 38,57 | 0,97% | 72.771,00 |
06.05.2024 | 38,33 | 38,44 | 38,04 | 38,20 | -0,21% | 54.762,00 |
03.05.2024 | 38,01 | 38,37 | 38,01 | 38,28 | 1,43% | 79.725,00 |
02.05.2024 | 38,16 | 38,25 | 37,69 | 37,74 | -0,68% | 51.260,00 |
01.05.2024 | 37,78 | 38,22 | 37,70 | 38,00 | 0,77% | 66.925,00 |
30.04.2024 | 37,99 | 38,05 | 37,66 | 37,71 | -1,33% | 67.065,00 |
29.04.2024 | 38,08 | 38,47 | 38,04 | 38,22 | 0,90% | 95.477,00 |
26.04.2024 | 38,08 | 38,15 | 37,85 | 37,88 | 0,03% | 67.603,00 |
25.04.2024 | 37,96 | 37,97 | 37,82 | 37,87 | -0,97% | 55.384,00 |
24.04.2024 | 38,55 | 38,55 | 38,10 | 38,24 | -0,91% | 102.191,00 |
23.04.2024 | 38,55 | 38,65 | 38,47 | 38,59 | 0,13% | 59.162,00 |
22.04.2024 | 38,11 | 38,60 | 38,11 | 38,54 | 1,82% | 100.971,00 |
19.04.2024 | 37,97 | 38,19 | 37,80 | 37,85 | -0,81% | 86.480,00 |
18.04.2024 | 38,21 | 38,22 | 38,05 | 38,16 | 0,42% | 60.620,00 |
17.04.2024 | 38,16 | 38,16 | 37,83 | 38,00 | -0,45% | 86.961,00 |
16.04.2024 | 38,24 | 38,29 | 38,10 | 38,17 | -1,19% | 51.964,00 |
15.04.2024 | 38,80 | 38,80 | 38,50 | 38,63 | 0,34% | 67.855,00 |
12.04.2024 | 38,73 | 38,77 | 38,50 | 38,50 | -1,31% | 55.770,00 |
11.04.2024 | 39,08 | 39,20 | 39,00 | 39,01 | 0,31% | 57.587,00 |
10.04.2024 | 38,93 | 38,97 | 38,65 | 38,89 | -0,92% | 83.105,00 |
09.04.2024 | 39,14 | 39,33 | 39,10 | 39,25 | -0,05% | 65.442,00 |
08.04.2024 | 39,11 | 39,39 | 39,11 | 39,27 | 0,80% | 47.081,00 |
05.04.2024 | 38,90 | 38,96 | 38,77 | 38,96 | -0,10% | 67.788,00 |
04.04.2024 | 39,27 | 39,43 | 39,00 | 39,00 | -0,38% | 51.680,00 |
03.04.2024 | 39,14 | 39,20 | 38,94 | 39,15 | -1,06% | 62.762,00 |
02.04.2024 | 39,37 | 39,59 | 39,31 | 39,57 | 0,56% | 59.838,00 |
01.04.2024 | 39,29 | 39,42 | 39,23 | 39,35 | 0,54% | 67.092,00 |
28.03.2024 | 39,17 | 39,23 | 38,98 | 39,14 | -0,48% | 92.738,00 |
27.03.2024 | 39,33 | 39,51 | 39,21 | 39,33 | 0,43% | 66.801,00 |
26.03.2024 | 38,90 | 39,30 | 38,90 | 39,16 | 1,56% | 106.029,00 |
25.03.2024 | 38,73 | 38,86 | 38,55 | 38,56 | 0,97% | 77.484,00 |
22.03.2024 | 38,51 | 38,57 | 38,18 | 38,19 | -0,52% | 102.238,00 |
21.03.2024 | 38,56 | 38,67 | 38,36 | 38,39 | -0,34% | 86.391,00 |
20.03.2024 | 38,48 | 38,56 | 38,35 | 38,52 | -0,08% | 86.200,00 |
19.03.2024 | 38,46 | 38,63 | 38,45 | 38,55 | 0,10% | 66.188,00 |
18.03.2024 | 38,51 | 38,68 | 38,44 | 38,51 | 0,16% | 69.920,00 |
15.03.2024 | 38,55 | 38,56 | 38,37 | 38,45 | 0,03% | 76.566,00 |
14.03.2024 | 38,43 | 38,57 | 38,37 | 38,44 | 0,10% | 54.080,00 |
13.03.2024 | 38,46 | 38,52 | 38,30 | 38,40 | -0,49% | 63.425,00 |
12.03.2024 | 38,46 | 38,77 | 38,43 | 38,59 | 0,23% | 77.011,00 |
11.03.2024 | 38,34 | 38,52 | 38,34 | 38,50 | 0,68% | 57.612,00 |
08.03.2024 | 38,36 | 38,36 | 38,13 | 38,24 | -0,52% | 79.310,00 |
07.03.2024 | 38,32 | 38,48 | 38,29 | 38,44 | 0,50% | 50.099,00 |
06.03.2024 | 38,24 | 38,41 | 38,24 | 38,25 | 0,45% | 68.882,00 |
05.03.2024 | 38,12 | 38,25 | 38,05 | 38,08 | -0,47% | 70.407,00 |
04.03.2024 | 38,48 | 38,48 | 38,22 | 38,26 | -0,57% | 48.652,00 |
01.03.2024 | 37,89 | 38,49 | 37,89 | 38,48 | 1,83% | 149.358,00 |
29.02.2024 | 38,02 | 38,08 | 37,73 | 37,79 | -0,32% | 120.944,00 |
28.02.2024 | 37,88 | 37,93 | 37,74 | 37,91 | 0,11% | 104.533,00 |
27.02.2024 | 38,24 | 38,24 | 37,87 | 37,87 | -0,97% | 85.168,00 |
26.02.2024 | 38,37 | 38,60 | 38,24 | 38,24 | -0,68% | 120.114,00 |
23.02.2024 | 38,61 | 38,61 | 38,48 | 38,50 | -0,39% | 46.806,00 |
22.02.2024 | 38,82 | 38,82 | 38,61 | 38,65 | -0,64% | 55.652,00 |
21.02.2024 | 38,89 | 38,94 | 38,79 | 38,90 | 0,08% | 72.919,00 |
20.02.2024 | 38,64 | 38,96 | 38,64 | 38,87 | 0,39% | 61.239,00 |
16.02.2024 | 38,71 | 38,81 | 38,60 | 38,72 | -0,31% | 71.812,00 |
15.02.2024 | 38,75 | 39,06 | 38,73 | 38,84 | 0,15% | 60.478,00 |
14.02.2024 | 38,43 | 38,78 | 38,43 | 38,78 | 1,04% | 56.175,00 |
13.02.2024 | 38,69 | 38,69 | 38,34 | 38,38 | -1,46% | 41.587,00 |
12.02.2024 | 38,79 | 39,04 | 38,79 | 38,95 | 0,41% | 47.129,00 |
09.02.2024 | 38,58 | 38,83 | 38,47 | 38,79 | 0,41% | 67.498,00 |
08.02.2024 | 38,75 | 38,75 | 38,50 | 38,63 | -0,52% | 40.003,00 |
07.02.2024 | 38,62 | 38,83 | 38,60 | 38,83 | 0,60% | 69.011,00 |
06.02.2024 | 38,70 | 38,71 | 38,42 | 38,60 | -0,05% | 50.710,00 |
05.02.2024 | 38,31 | 38,68 | 38,09 | 38,62 | 1,15% | 150.839,00 |
02.02.2024 | 38,16 | 38,24 | 38,04 | 38,18 | 0,03% | 69.349,00 |
01.02.2024 | 37,89 | 38,18 | 37,89 | 38,17 | 1,57% | 130.187,00 |
31.01.2024 | 37,76 | 37,99 | 37,58 | 37,58 | -0,74% | 119.423,00 |
30.01.2024 | 36,37 | 37,95 | 36,37 | 37,86 | -1,33% | 190.719,00 |
29.01.2024 | 38,72 | 38,72 | 38,26 | 38,37 | -0,54% | 61.782,00 |
26.01.2024 | 38,33 | 38,94 | 38,24 | 38,58 | 0,99% | 67.413,00 |
25.01.2024 | 38,15 | 38,31 | 38,09 | 38,20 | 0,05% | 74.410,00 |
24.01.2024 | 38,30 | 38,34 | 38,13 | 38,18 | 0,05% | 149.970,00 |
23.01.2024 | 37,91 | 38,16 | 37,91 | 38,16 | 0,93% | 137.262,00 |
22.01.2024 | 37,74 | 37,93 | 37,74 | 37,81 | -0,26% | 72.039,00 |
19.01.2024 | 37,90 | 37,99 | 37,79 | 37,91 | 0,26% | 64.056,00 |
18.01.2024 | 37,68 | 37,83 | 37,59 | 37,81 | 0,80% | 104.099,00 |
17.01.2024 | 37,41 | 37,63 | 37,41 | 37,51 | -0,66% | 112.447,00 |
16.01.2024 | 37,80 | 37,99 | 37,70 | 37,76 | -2,30% | 112.961,00 |
12.01.2024 | 38,41 | 38,70 | 38,40 | 38,65 | 0,39% | 89.718,00 |
11.01.2024 | 38,43 | 38,65 | 38,43 | 38,50 | -0,28% | 73.639,00 |
10.01.2024 | 38,26 | 39,07 | 38,26 | 38,61 | 0,73% | 84.421,00 |
09.01.2024 | 38,39 | 38,48 | 38,33 | 38,33 | -0,65% | 69.731,00 |
08.01.2024 | 38,44 | 38,65 | 38,43 | 38,58 | 1,07% | 134.858,00 |
05.01.2024 | 38,22 | 38,38 | 38,16 | 38,17 | 0,18% | 119.926,00 |
04.01.2024 | 38,00 | 38,18 | 38,00 | 38,10 | -0,21% | 86.153,00 |
03.01.2024 | 38,66 | 38,66 | 38,12 | 38,18 | -1,83% | 188.197,00 |
02.01.2024 | 38,90 | 39,02 | 38,83 | 38,89 | -0,46% | 78.921,00 |
29.12.2023 | 38,82 | 39,10 | 38,82 | 39,07 | 0,59% | 110.635,00 |
28.12.2023 | 38,70 | 38,84 | 38,70 | 38,84 | 1,28% | 91.481,00 |
27.12.2023 | 38,25 | 38,43 | 38,25 | 38,35 | 0,18% | 78.192,00 |
26.12.2023 | 38,15 | 38,36 | 38,14 | 38,28 | 1,00% | 78.660,00 |
22.12.2023 | 37,77 | 37,97 | 37,77 | 37,90 | 0,45% | 63.981,00 |
21.12.2023 | 37,65 | 37,74 | 37,58 | 37,73 | 0,59% | 81.124,00 |
20.12.2023 | 37,65 | 37,76 | 37,51 | 37,51 | -0,48% | 88.925,00 |
19.12.2023 | 37,62 | 37,78 | 37,60 | 37,69 | 0,37% | 98.749,00 |
18.12.2023 | 37,60 | 37,60 | 37,44 | 37,55 | 0,11% | 81.891,00 |