Echtzeit-Aktienkurs China Telecom Corp. Ltd. (ADR)
Bid:
Ask:
Aktienkurse zur China Telecom Corp. Ltd. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 15,78 | 15,99 | 15,41 | 15,98 | -0,12% | 683.322,00 |
| 16.10.2025 | 16,39 | 16,50 | 15,82 | 16,00 | -2,74% | 674.417,00 |
| 15.10.2025 | 16,59 | 16,74 | 16,26 | 16,45 | 0,30% | 617.214,00 |
| 14.10.2025 | 15,82 | 16,70 | 15,65 | 16,40 | 1,86% | 804.924,00 |
| 13.10.2025 | 16,11 | 16,60 | 16,00 | 16,10 | 1,51% | 994.848,00 |
| 10.10.2025 | 16,63 | 17,30 | 15,79 | 15,86 | -2,46% | 1.857.232,00 |
| 09.10.2025 | 16,79 | 16,85 | 16,18 | 16,26 | -2,81% | 989.883,00 |
| 08.10.2025 | 16,35 | 16,75 | 16,30 | 16,73 | 2,89% | 626.859,00 |
| 07.10.2025 | 16,75 | 17,00 | 16,12 | 16,26 | -2,87% | 1.433.916,00 |
| 06.10.2025 | 16,95 | 17,09 | 16,66 | 16,74 | -2,56% | 465.604,00 |
| 02.10.2025 | 16,41 | 17,32 | 16,38 | 17,18 | 5,66% | 995.149,00 |
| 01.10.2025 | 16,55 | 16,73 | 16,20 | 16,26 | -1,75% | 640.419,00 |
| 30.09.2025 | 16,84 | 17,06 | 16,51 | 16,55 | -1,72% | 729.973,00 |
| 29.09.2025 | 16,95 | 17,12 | 16,72 | 16,84 | -0,18% | 479.294,00 |
| 26.09.2025 | 16,83 | 17,04 | 16,61 | 16,87 | -0,30% | 473.783,00 |
| 25.09.2025 | 17,03 | 17,19 | 16,85 | 16,92 | -0,29% | 404.450,00 |
| 24.09.2025 | 16,98 | 17,30 | 16,87 | 16,97 | 0,59% | 741.539,00 |
| 23.09.2025 | 17,31 | 17,70 | 16,80 | 16,87 | -2,20% | 700.912,00 |
| 22.09.2025 | 17,42 | 17,67 | 17,19 | 17,25 | -0,69% | 627.517,00 |
| 19.09.2025 | 17,50 | 17,50 | 17,15 | 17,37 | -0,17% | 604.934,00 |
| 18.09.2025 | 17,73 | 17,78 | 17,22 | 17,40 | -2,19% | 831.555,00 |
| 17.09.2025 | 17,50 | 18,46 | 17,49 | 17,79 | 3,01% | 1.644.180,00 |
| 16.09.2025 | 16,56 | 17,36 | 16,48 | 17,27 | 4,35% | 1.180.322,00 |
| 15.09.2025 | 16,57 | 16,77 | 16,17 | 16,55 | -0,54% | 1.160.163,00 |
| 12.09.2025 | 17,16 | 17,20 | 16,58 | 16,64 | -3,03% | 839.860,00 |
| 11.09.2025 | 17,06 | 17,43 | 16,95 | 17,16 | 0,88% | 891.582,00 |
| 10.09.2025 | 16,98 | 17,30 | 16,78 | 17,01 | 0,35% | 620.619,00 |
| 09.09.2025 | 17,28 | 17,58 | 16,77 | 16,95 | -0,99% | 1.145.208,00 |
| 08.09.2025 | 17,35 | 17,39 | 17,01 | 17,12 | 0,29% | 1.056.945,00 |
| 05.09.2025 | 17,95 | 18,01 | 16,84 | 17,07 | -4,32% | 1.945.611,00 |
| 04.09.2025 | 18,20 | 18,20 | 17,42 | 17,84 | -3,04% | 1.373.578,00 |
| 03.09.2025 | 18,32 | 18,62 | 18,00 | 18,40 | -0,54% | 763.955,00 |
| 02.09.2025 | 19,00 | 19,00 | 17,57 | 18,50 | -3,19% | 3.914.561,00 |
| 29.08.2025 | 20,57 | 20,57 | 19,00 | 19,11 | -13,14% | 4.871.685,00 |
| 28.08.2025 | 22,12 | 22,53 | 21,90 | 22,00 | -0,59% | 1.075.074,00 |
| 27.08.2025 | 22,50 | 22,57 | 21,41 | 22,13 | -3,78% | 1.542.222,00 |
| 26.08.2025 | 22,50 | 23,03 | 22,35 | 23,00 | 2,77% | 737.106,00 |
| 25.08.2025 | 23,68 | 23,90 | 22,31 | 22,38 | -4,36% | 1.064.796,00 |
| 22.08.2025 | 23,23 | 23,65 | 22,80 | 23,40 | 2,81% | 850.817,00 |
| 21.08.2025 | 22,26 | 23,01 | 22,01 | 22,76 | 1,07% | 539.853,00 |
| 20.08.2025 | 23,19 | 23,25 | 22,43 | 22,52 | -1,36% | 1.163.404,00 |
| 19.08.2025 | 23,20 | 23,71 | 22,72 | 22,83 | -1,34% | 1.036.214,00 |
| 18.08.2025 | 22,35 | 23,59 | 22,19 | 23,14 | 4,05% | 2.250.135,00 |
| 15.08.2025 | 21,58 | 22,28 | 21,23 | 22,24 | 3,35% | 875.673,00 |
| 14.08.2025 | 21,65 | 21,68 | 20,56 | 21,52 | -0,74% | 1.175.151,00 |
| 13.08.2025 | 22,05 | 22,31 | 21,63 | 21,68 | 0,09% | 519.373,00 |
| 12.08.2025 | 21,80 | 22,02 | 21,43 | 21,66 | -0,60% | 507.130,00 |
| 11.08.2025 | 21,72 | 22,46 | 21,66 | 21,79 | 0,32% | 510.891,00 |
| 08.08.2025 | 21,80 | 21,80 | 21,02 | 21,72 | -0,28% | 663.143,00 |
| 07.08.2025 | 21,66 | 22,40 | 21,66 | 21,78 | 0,28% | 864.917,00 |
| 06.08.2025 | 21,50 | 22,38 | 20,96 | 21,72 | 4,07% | 1.644.534,00 |
| 05.08.2025 | 21,74 | 21,86 | 20,87 | 20,87 | -3,78% | 1.148.706,00 |
| 04.08.2025 | 21,67 | 22,19 | 21,21 | 21,69 | 2,12% | 1.041.439,00 |
| 01.08.2025 | 21,91 | 22,20 | 21,16 | 21,24 | -3,93% | 990.017,00 |
| 31.07.2025 | 23,06 | 23,20 | 22,06 | 22,11 | -5,51% | 1.329.053,00 |
| 30.07.2025 | 23,14 | 23,78 | 23,06 | 23,40 | 1,25% | 940.740,00 |
| 29.07.2025 | 23,25 | 23,64 | 23,00 | 23,11 | -0,34% | 599.459,00 |
| 28.07.2025 | 23,60 | 23,89 | 23,18 | 23,19 | -1,44% | 595.428,00 |
| 25.07.2025 | 24,21 | 24,22 | 23,30 | 23,53 | -3,29% | 1.185.470,00 |
| 24.07.2025 | 25,63 | 25,70 | 24,15 | 24,33 | -5,07% | 1.124.707,00 |
| 23.07.2025 | 25,06 | 25,85 | 24,95 | 25,63 | 2,44% | 930.777,00 |
| 22.07.2025 | 24,52 | 25,25 | 24,35 | 25,02 | 2,71% | 1.016.932,00 |
| 21.07.2025 | 24,53 | 24,71 | 24,21 | 24,36 | -0,77% | 931.043,00 |
| 18.07.2025 | 26,20 | 26,40 | 24,45 | 24,55 | -6,19% | 2.369.092,00 |
| 17.07.2025 | 26,34 | 26,58 | 25,96 | 26,17 | -0,65% | 792.684,00 |
| 16.07.2025 | 26,63 | 26,63 | 25,91 | 26,34 | -0,75% | 725.292,00 |
| 15.07.2025 | 27,27 | 27,30 | 26,41 | 26,54 | -2,50% | 999.086,00 |
| 14.07.2025 | 27,42 | 27,93 | 27,07 | 27,22 | -1,20% | 679.984,00 |
| 11.07.2025 | 28,00 | 28,05 | 27,50 | 27,55 | -3,06% | 688.863,00 |
| 10.07.2025 | 28,24 | 28,88 | 28,14 | 28,42 | 1,14% | 523.964,00 |
| 09.07.2025 | 27,84 | 28,34 | 26,60 | 28,10 | 0,32% | 1.427.477,00 |
| 08.07.2025 | 28,75 | 29,10 | 27,87 | 28,01 | -2,57% | 1.087.168,00 |
| 07.07.2025 | 28,00 | 29,06 | 27,83 | 28,75 | 5,31% | 2.081.825,00 |
| 03.07.2025 | 26,92 | 27,68 | 26,87 | 27,30 | 1,64% | 911.620,00 |
| 02.07.2025 | 26,71 | 27,60 | 26,69 | 26,86 | 2,52% | 1.317.782,00 |
| 01.07.2025 | 26,42 | 27,10 | 26,13 | 26,20 | 0,34% | 655.590,00 |
| 30.06.2025 | 26,35 | 26,45 | 25,73 | 26,11 | -0,57% | 774.189,00 |
| 27.06.2025 | 26,00 | 26,86 | 25,84 | 26,26 | 0,77% | 549.756,00 |
| 26.06.2025 | 25,65 | 26,13 | 25,26 | 26,06 | 1,60% | 1.502.838,00 |
| 25.06.2025 | 28,20 | 28,37 | 25,51 | 25,65 | -8,82% | 3.501.133,00 |
| 24.06.2025 | 28,88 | 28,88 | 27,80 | 28,13 | -0,50% | 615.926,00 |
| 23.06.2025 | 28,08 | 28,29 | 27,51 | 28,27 | -0,74% | 936.064,00 |
| 20.06.2025 | 28,41 | 28,90 | 27,99 | 28,48 | 0,64% | 757.045,00 |
| 18.06.2025 | 28,15 | 28,46 | 27,96 | 28,30 | 0,04% | 740.009,00 |
| 17.06.2025 | 29,38 | 29,43 | 28,04 | 28,29 | -4,39% | 1.373.838,00 |
| 16.06.2025 | 29,78 | 30,20 | 29,32 | 29,59 | 0,71% | 760.737,00 |
| 13.06.2025 | 29,80 | 30,10 | 29,22 | 29,38 | -2,07% | 752.187,00 |
| 12.06.2025 | 30,76 | 30,97 | 29,58 | 30,00 | -2,91% | 1.366.137,00 |
| 11.06.2025 | 30,70 | 31,31 | 30,33 | 30,90 | 0,85% | 719.888,00 |
| 10.06.2025 | 32,20 | 32,20 | 30,39 | 30,64 | -6,44% | 1.238.528,00 |
| 09.06.2025 | 33,11 | 33,70 | 31,40 | 32,75 | 0,52% | 1.279.960,00 |
| 06.06.2025 | 32,36 | 33,00 | 31,95 | 32,58 | 2,91% | 803.491,00 |
| 05.06.2025 | 33,00 | 33,99 | 31,55 | 31,66 | -9,75% | 2.413.976,00 |
| 04.06.2025 | 31,08 | 35,42 | 30,99 | 35,08 | 15,17% | 2.517.154,00 |
| 03.06.2025 | 30,39 | 31,47 | 30,32 | 30,46 | -1,07% | 1.120.075,00 |
| 02.06.2025 | 28,86 | 30,95 | 27,60 | 30,79 | 9,93% | 1.322.357,00 |
| 30.05.2025 | 30,86 | 30,86 | 27,88 | 28,01 | -9,59% | 1.681.174,00 |
| 29.05.2025 | 30,91 | 31,00 | 30,00 | 30,98 | 0,32% | 1.073.277,00 |
| 28.05.2025 | 29,50 | 31,04 | 29,20 | 30,88 | 4,39% | 1.007.826,00 |
| 27.05.2025 | 30,89 | 31,47 | 29,35 | 29,58 | -0,14% | 1.770.642,00 |