Echtzeit-Aktienkurs China Telecom Corp. Ltd. (ADR)
Bid:
Ask:
Aktienkurse zur China Telecom Corp. Ltd. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 9,65 | 9,75 | 9,53 | 9,64 | 1,15% | 471.320,00 |
| 27.03.2026 | 9,87 | 9,93 | 9,51 | 9,53 | -3,54% | 551.598,00 |
| 26.03.2026 | 10,02 | 10,27 | 9,88 | 9,88 | -2,37% | 363.832,00 |
| 25.03.2026 | 10,21 | 10,31 | 10,05 | 10,12 | -0,10% | 228.883,00 |
| 24.03.2026 | 10,17 | 10,40 | 10,11 | 10,13 | -0,30% | 405.091,00 |
| 23.03.2026 | 10,63 | 10,69 | 10,01 | 10,16 | -3,97% | 621.136,00 |
| 20.03.2026 | 10,84 | 11,09 | 10,55 | 10,58 | -1,40% | 730.691,00 |
| 19.03.2026 | 10,80 | 10,86 | 10,50 | 10,73 | -2,45% | 428.467,00 |
| 18.03.2026 | 11,07 | 11,16 | 10,80 | 11,00 | -2,40% | 503.542,00 |
| 17.03.2026 | 11,17 | 11,55 | 11,17 | 11,27 | 1,62% | 254.655,00 |
| 16.03.2026 | 11,31 | 11,32 | 11,00 | 11,09 | -0,63% | 251.353,00 |
| 13.03.2026 | 10,82 | 11,20 | 10,76 | 11,16 | 2,29% | 278.910,00 |
| 12.03.2026 | 10,89 | 11,20 | 10,86 | 10,91 | 0,18% | 456.426,00 |
| 11.03.2026 | 10,75 | 11,00 | 10,66 | 10,89 | 1,68% | 460.920,00 |
| 10.03.2026 | 10,65 | 10,87 | 10,36 | 10,71 | 0,56% | 215.308,00 |
| 09.03.2026 | 10,62 | 10,66 | 10,31 | 10,65 | -1,57% | 148.924,00 |
| 06.03.2026 | 10,62 | 10,95 | 10,62 | 10,82 | 0,46% | 110.089,00 |
| 05.03.2026 | 10,68 | 10,81 | 10,52 | 10,77 | 1,99% | 127.865,00 |
| 04.03.2026 | 10,72 | 10,85 | 10,55 | 10,56 | -1,68% | 114.850,00 |
| 03.03.2026 | 10,70 | 10,78 | 10,47 | 10,74 | -2,72% | 108.892,00 |
| 02.03.2026 | 10,56 | 11,15 | 10,53 | 11,04 | 0,82% | 140.039,00 |
| 27.02.2026 | 11,20 | 11,41 | 10,88 | 10,95 | -1,79% | 80.840,00 |
| 26.02.2026 | 10,85 | 11,49 | 10,80 | 11,15 | 2,20% | 207.359,00 |
| 25.02.2026 | 10,72 | 11,01 | 10,72 | 10,91 | 1,63% | 112.790,00 |
| 24.02.2026 | 10,24 | 10,87 | 10,24 | 10,74 | 4,83% | 77.944,00 |
| 23.02.2026 | 10,35 | 10,60 | 10,21 | 10,24 | -0,97% | 89.172,00 |
| 20.02.2026 | 10,42 | 10,79 | 10,30 | 10,34 | -1,99% | 250.768,00 |
| 19.02.2026 | 10,70 | 10,80 | 10,50 | 10,55 | -2,50% | 181.201,00 |
| 18.02.2026 | 10,52 | 11,00 | 10,52 | 10,82 | 2,17% | 184.024,00 |
| 17.02.2026 | 10,40 | 10,65 | 10,25 | 10,59 | 2,72% | 418.504,00 |
| 13.02.2026 | 10,30 | 10,43 | 10,10 | 10,31 | 1,08% | 368.969,00 |
| 12.02.2026 | 10,38 | 10,38 | 9,95 | 10,20 | -1,07% | 840.456,00 |
| 11.02.2026 | 10,74 | 10,86 | 10,17 | 10,31 | -3,82% | 992.403,00 |
| 10.02.2026 | 10,70 | 11,00 | 10,66 | 10,72 | 0,28% | 513.032,00 |
| 09.02.2026 | 10,98 | 10,98 | 10,35 | 10,69 | -2,73% | 1.058.301,00 |
| 06.02.2026 | 10,98 | 11,06 | 10,61 | 10,99 | 3,68% | 688.242,00 |
| 05.02.2026 | 11,06 | 11,18 | 10,60 | 10,60 | -5,19% | 775.780,00 |
| 04.02.2026 | 11,21 | 11,45 | 11,02 | 11,18 | 1,27% | 641.157,00 |
| 03.02.2026 | 11,46 | 11,53 | 10,90 | 11,04 | -3,83% | 881.270,00 |
| 02.02.2026 | 11,74 | 11,92 | 11,40 | 11,48 | -2,05% | 685.532,00 |
| 30.01.2026 | 12,18 | 12,26 | 11,69 | 11,72 | -2,82% | 552.996,00 |
| 29.01.2026 | 12,08 | 12,18 | 11,97 | 12,06 | 0,67% | 222.614,00 |
| 28.01.2026 | 12,20 | 12,44 | 11,98 | 11,98 | -1,64% | 401.247,00 |
| 27.01.2026 | 12,19 | 12,34 | 12,05 | 12,18 | -0,08% | 430.787,00 |
| 26.01.2026 | 12,27 | 12,45 | 12,13 | 12,19 | -0,65% | 316.084,00 |
| 23.01.2026 | 12,40 | 12,40 | 12,10 | 12,27 | -1,05% | 237.899,00 |
| 22.01.2026 | 11,90 | 12,47 | 11,90 | 12,40 | 4,20% | 493.209,00 |
| 21.01.2026 | 12,16 | 12,30 | 11,70 | 11,90 | -1,57% | 559.231,00 |
| 20.01.2026 | 12,01 | 12,53 | 12,01 | 12,09 | 0,00% | 574.554,00 |
| 16.01.2026 | 12,18 | 12,33 | 11,92 | 12,09 | -2,11% | 466.042,00 |
| 15.01.2026 | 11,86 | 12,55 | 11,86 | 12,35 | 3,96% | 882.123,00 |
| 14.01.2026 | 12,12 | 12,20 | 11,82 | 11,88 | -2,14% | 739.612,00 |
| 13.01.2026 | 12,58 | 12,68 | 12,10 | 12,14 | -3,50% | 623.434,00 |
| 12.01.2026 | 13,28 | 13,36 | 12,47 | 12,58 | -4,48% | 1.188.976,00 |
| 09.01.2026 | 13,05 | 13,20 | 12,69 | 13,17 | 2,17% | 937.853,00 |
| 08.01.2026 | 13,42 | 13,73 | 12,78 | 12,89 | -3,59% | 1.202.488,00 |
| 07.01.2026 | 12,96 | 13,44 | 12,81 | 13,37 | 2,45% | 2.011.029,00 |
| 06.01.2026 | 12,47 | 13,33 | 12,46 | 13,05 | 3,57% | 1.853.140,00 |
| 05.01.2026 | 12,28 | 12,80 | 12,28 | 12,60 | 2,36% | 852.038,00 |
| 02.01.2026 | 11,93 | 12,53 | 11,90 | 12,31 | 5,85% | 1.165.650,00 |
| 31.12.2025 | 11,68 | 11,92 | 11,51 | 11,63 | -0,43% | 1.590.898,00 |
| 30.12.2025 | 11,90 | 11,95 | 11,57 | 11,68 | -1,85% | 919.821,00 |
| 29.12.2025 | 11,79 | 12,15 | 11,07 | 11,90 | 0,00% | 1.866.755,00 |
| 26.12.2025 | 11,10 | 11,97 | 10,26 | 11,90 | -2,54% | 5.027.103,00 |
| 24.12.2025 | 12,44 | 12,44 | 11,98 | 12,21 | -1,93% | 612.795,00 |
| 23.12.2025 | 12,35 | 12,66 | 12,18 | 12,45 | 0,81% | 638.418,00 |
| 22.12.2025 | 12,59 | 12,67 | 12,32 | 12,35 | -0,80% | 504.801,00 |
| 19.12.2025 | 12,60 | 12,81 | 12,27 | 12,45 | 1,63% | 1.653.752,00 |
| 18.12.2025 | 13,55 | 13,58 | 12,19 | 12,25 | -9,06% | 1.995.547,00 |
| 17.12.2025 | 13,65 | 13,95 | 13,46 | 13,47 | -1,61% | 417.193,00 |
| 16.12.2025 | 14,08 | 14,10 | 13,55 | 13,69 | -3,46% | 416.060,00 |
| 15.12.2025 | 13,65 | 14,44 | 13,65 | 14,18 | 3,88% | 777.885,00 |
| 12.12.2025 | 13,71 | 14,12 | 13,58 | 13,65 | -0,44% | 404.121,00 |
| 11.12.2025 | 13,45 | 13,92 | 13,35 | 13,71 | 1,63% | 455.773,00 |
| 10.12.2025 | 13,40 | 13,74 | 13,36 | 13,49 | -0,15% | 398.871,00 |
| 09.12.2025 | 13,40 | 13,58 | 13,10 | 13,51 | -1,60% | 675.345,00 |
| 08.12.2025 | 14,29 | 14,29 | 12,99 | 13,73 | -5,83% | 1.162.635,00 |
| 05.12.2025 | 14,60 | 14,63 | 13,27 | 14,58 | -0,14% | 1.567.680,00 |
| 04.12.2025 | 15,21 | 15,35 | 13,09 | 14,60 | -4,45% | 2.149.489,00 |
| 03.12.2025 | 16,06 | 16,06 | 15,07 | 15,28 | -5,91% | 929.169,00 |
| 02.12.2025 | 16,00 | 16,56 | 15,25 | 16,24 | 2,14% | 890.866,00 |
| 01.12.2025 | 14,97 | 16,36 | 14,90 | 15,90 | 6,07% | 1.082.138,00 |
| 28.11.2025 | 14,50 | 15,49 | 14,50 | 14,99 | 6,09% | 1.022.767,00 |
| 26.11.2025 | 14,30 | 14,44 | 13,90 | 14,13 | -0,49% | 535.781,00 |
| 25.11.2025 | 13,21 | 14,27 | 13,11 | 14,20 | 6,69% | 659.177,00 |
| 24.11.2025 | 13,66 | 13,75 | 13,24 | 13,31 | -2,56% | 509.542,00 |
| 21.11.2025 | 13,07 | 13,76 | 13,07 | 13,66 | 4,51% | 466.610,00 |
| 20.11.2025 | 14,22 | 14,34 | 13,04 | 13,07 | -8,09% | 1.014.341,00 |
| 19.11.2025 | 14,52 | 14,68 | 14,21 | 14,22 | -2,60% | 370.596,00 |
| 18.11.2025 | 14,20 | 14,81 | 14,20 | 14,60 | 2,17% | 446.130,00 |
| 17.11.2025 | 14,72 | 14,80 | 14,25 | 14,29 | -2,92% | 393.193,00 |
| 14.11.2025 | 14,97 | 15,19 | 14,71 | 14,72 | -3,92% | 668.920,00 |
| 13.11.2025 | 15,00 | 15,93 | 15,00 | 15,32 | 2,54% | 856.311,00 |
| 12.11.2025 | 15,02 | 15,65 | 14,92 | 14,94 | 1,36% | 626.792,00 |
| 11.11.2025 | 14,62 | 15,13 | 14,62 | 14,74 | 0,89% | 606.597,00 |
| 10.11.2025 | 15,20 | 15,38 | 14,57 | 14,61 | -0,14% | 991.513,00 |
| 07.11.2025 | 14,53 | 14,71 | 14,24 | 14,63 | -1,81% | 862.840,00 |
| 06.11.2025 | 15,22 | 15,22 | 14,50 | 14,90 | -1,52% | 729.491,00 |
| 05.11.2025 | 15,00 | 15,48 | 14,91 | 15,13 | 1,68% | 697.159,00 |
| 04.11.2025 | 15,00 | 15,28 | 14,82 | 14,88 | -2,23% | 556.922,00 |