37,640$
-0,87%
Echtzeit-Aktienkurs Chunghwa Telecom Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Chunghwa Telecom Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 37,58 | 37,91 | 37,33 | 37,61 | -0,95% | 160.032,00 |
| 19.12.2024 | 38,29 | 38,40 | 37,81 | 37,97 | 0,21% | 100.140,00 |
| 18.12.2024 | 37,98 | 38,33 | 37,77 | 37,89 | 0,05% | 97.905,00 |
| 17.12.2024 | 37,89 | 38,20 | 37,67 | 37,87 | -0,13% | 75.337,00 |
| 16.12.2024 | 38,25 | 38,40 | 37,92 | 37,92 | -0,65% | 91.664,00 |
| 13.12.2024 | 38,03 | 38,25 | 37,96 | 38,17 | 0,13% | 84.234,00 |
| 12.12.2024 | 38,17 | 38,24 | 37,98 | 38,12 | -0,05% | 85.320,00 |
| 11.12.2024 | 38,14 | 38,28 | 38,06 | 38,14 | -0,60% | 69.154,00 |
| 10.12.2024 | 38,28 | 38,54 | 38,19 | 38,37 | -0,34% | 85.376,00 |
| 09.12.2024 | 38,61 | 38,83 | 38,43 | 38,50 | 0,26% | 103.609,00 |
| 06.12.2024 | 38,57 | 38,63 | 38,13 | 38,40 | -0,52% | 95.394,00 |
| 05.12.2024 | 38,56 | 38,70 | 38,34 | 38,60 | 0,36% | 128.312,00 |
| 04.12.2024 | 38,27 | 38,78 | 37,99 | 38,46 | 1,05% | 173.803,00 |
| 03.12.2024 | 38,16 | 38,20 | 38,05 | 38,06 | -0,16% | 58.390,00 |
| 02.12.2024 | 38,04 | 38,29 | 38,02 | 38,12 | 0,08% | 161.125,00 |
| 29.11.2024 | 38,10 | 38,17 | 38,06 | 38,09 | -0,63% | 56.559,00 |
| 27.11.2024 | 38,31 | 38,37 | 38,20 | 38,33 | -0,08% | 96.556,00 |
| 26.11.2024 | 38,35 | 38,43 | 38,22 | 38,36 | -0,16% | 105.436,00 |
| 25.11.2024 | 38,15 | 38,42 | 38,12 | 38,42 | 1,11% | 142.081,00 |
| 22.11.2024 | 37,89 | 38,22 | 37,81 | 38,00 | 0,32% | 168.132,00 |
| 21.11.2024 | 37,82 | 37,94 | 37,73 | 37,88 | 0,37% | 97.702,00 |
| 20.11.2024 | 37,72 | 37,90 | 37,51 | 37,74 | -0,79% | 154.561,00 |
| 19.11.2024 | 37,87 | 38,11 | 37,84 | 38,04 | 0,48% | 105.433,00 |
| 18.11.2024 | 37,59 | 37,92 | 37,41 | 37,86 | 0,69% | 96.419,00 |
| 15.11.2024 | 37,42 | 37,62 | 37,42 | 37,60 | 0,67% | 313.027,00 |
| 14.11.2024 | 37,67 | 37,74 | 37,21 | 37,35 | -1,53% | 371.034,00 |
| 13.11.2024 | 37,84 | 38,03 | 37,68 | 37,93 | 0,61% | 90.631,00 |
| 12.11.2024 | 37,52 | 37,78 | 37,43 | 37,70 | -0,66% | 75.279,00 |
| 11.11.2024 | 37,95 | 38,00 | 37,45 | 37,95 | 0,16% | 98.954,00 |
| 08.11.2024 | 37,93 | 38,29 | 37,79 | 37,89 | -0,58% | 78.687,00 |
| 07.11.2024 | 37,92 | 38,21 | 37,90 | 38,11 | 2,34% | 116.574,00 |
| 06.11.2024 | 38,11 | 38,27 | 37,22 | 37,24 | -3,30% | 89.821,00 |
| 05.11.2024 | 38,33 | 38,57 | 38,33 | 38,51 | 1,08% | 132.043,00 |
| 04.11.2024 | 37,92 | 38,20 | 37,92 | 38,10 | 0,61% | 86.838,00 |
| 01.11.2024 | 37,93 | 37,99 | 37,75 | 37,87 | 0,48% | 125.130,00 |
| 31.10.2024 | 37,83 | 37,83 | 37,43 | 37,69 | -0,34% | 112.399,00 |
| 30.10.2024 | 37,88 | 37,99 | 37,81 | 37,82 | -0,24% | 83.412,00 |
| 29.10.2024 | 37,81 | 37,93 | 37,79 | 37,91 | 0,03% | 130.069,00 |
| 28.10.2024 | 37,97 | 37,97 | 37,83 | 37,90 | 0,29% | 83.862,00 |
| 25.10.2024 | 37,74 | 37,87 | 37,73 | 37,79 | 0,16% | 122.549,00 |
| 24.10.2024 | 37,91 | 37,91 | 37,67 | 37,73 | -0,37% | 69.859,00 |
| 23.10.2024 | 37,82 | 37,99 | 37,82 | 37,87 | -1,02% | 81.356,00 |
| 22.10.2024 | 38,14 | 38,34 | 37,96 | 38,26 | 0,63% | 61.216,00 |
| 21.10.2024 | 38,29 | 38,29 | 37,93 | 38,02 | -1,25% | 49.066,00 |
| 18.10.2024 | 38,35 | 38,58 | 38,31 | 38,50 | 1,02% | 107.792,00 |
| 17.10.2024 | 37,95 | 38,17 | 37,95 | 38,11 | 0,42% | 106.323,00 |
| 16.10.2024 | 38,21 | 38,21 | 37,88 | 37,95 | -0,84% | 80.535,00 |
| 15.10.2024 | 38,11 | 38,34 | 38,09 | 38,27 | 0,84% | 133.493,00 |
| 14.10.2024 | 37,67 | 37,97 | 37,67 | 37,95 | 0,88% | 134.233,00 |
| 11.10.2024 | 37,90 | 37,94 | 37,48 | 37,62 | -0,21% | 190.897,00 |
| 10.10.2024 | 38,00 | 38,00 | 37,58 | 37,70 | -0,76% | 102.561,00 |
| 09.10.2024 | 38,00 | 38,12 | 37,91 | 37,99 | -0,39% | 61.012,00 |
| 08.10.2024 | 38,22 | 38,24 | 38,06 | 38,14 | -0,68% | 49.211,00 |
| 07.10.2024 | 38,73 | 38,73 | 38,40 | 38,40 | -1,13% | 52.389,00 |
| 04.10.2024 | 38,72 | 39,01 | 38,66 | 38,84 | 0,39% | 103.768,00 |
| 03.10.2024 | 38,99 | 38,99 | 38,69 | 38,69 | -1,23% | 68.582,00 |
| 02.10.2024 | 39,34 | 39,34 | 39,06 | 39,17 | -0,33% | 81.655,00 |
| 01.10.2024 | 39,63 | 39,63 | 39,29 | 39,30 | -0,93% | 73.740,00 |
| 30.09.2024 | 39,86 | 39,97 | 39,52 | 39,67 | -1,39% | 48.254,00 |
| 27.09.2024 | 40,40 | 40,53 | 40,23 | 40,23 | -0,89% | 93.536,00 |
| 26.09.2024 | 40,15 | 40,62 | 40,15 | 40,59 | 1,40% | 77.842,00 |
| 25.09.2024 | 40,05 | 40,10 | 39,89 | 40,03 | -0,07% | 73.295,00 |
| 24.09.2024 | 39,70 | 40,08 | 39,66 | 40,06 | 1,03% | 60.355,00 |
| 23.09.2024 | 39,39 | 39,65 | 39,38 | 39,65 | 0,81% | 58.532,00 |
| 20.09.2024 | 39,28 | 39,38 | 39,22 | 39,33 | 0,36% | 92.400,00 |
| 19.09.2024 | 39,22 | 39,38 | 39,13 | 39,19 | 0,31% | 84.511,00 |
| 18.09.2024 | 39,28 | 39,38 | 39,05 | 39,07 | -0,05% | 103.568,00 |
| 17.09.2024 | 39,28 | 39,34 | 39,09 | 39,09 | -0,66% | 55.531,00 |
| 16.09.2024 | 39,42 | 39,42 | 39,19 | 39,35 | -0,08% | 57.326,00 |
| 13.09.2024 | 39,15 | 39,42 | 39,15 | 39,38 | 0,95% | 97.757,00 |
| 12.09.2024 | 38,82 | 39,03 | 38,79 | 39,01 | 0,41% | 55.856,00 |
| 11.09.2024 | 38,76 | 38,89 | 38,51 | 38,85 | 0,00% | 156.208,00 |
| 10.09.2024 | 38,73 | 38,93 | 38,69 | 38,85 | 0,26% | 51.114,00 |
| 09.09.2024 | 38,70 | 38,86 | 38,69 | 38,75 | 0,03% | 78.208,00 |
| 06.09.2024 | 38,95 | 39,02 | 38,69 | 38,74 | -0,15% | 133.578,00 |
| 05.09.2024 | 38,80 | 38,92 | 38,74 | 38,80 | 0,52% | 100.901,00 |
| 04.09.2024 | 38,26 | 38,62 | 38,09 | 38,60 | -0,18% | 169.093,00 |
| 03.09.2024 | 38,43 | 38,76 | 38,25 | 38,67 | 0,05% | 117.819,00 |
| 30.08.2024 | 38,75 | 38,75 | 38,46 | 38,65 | -0,10% | 116.726,00 |
| 29.08.2024 | 38,94 | 38,97 | 38,69 | 38,69 | -0,36% | 55.382,00 |
| 28.08.2024 | 38,65 | 38,93 | 38,65 | 38,83 | 0,21% | 98.804,00 |
| 27.08.2024 | 38,81 | 38,89 | 38,75 | 38,75 | -0,15% | 34.290,00 |
| 26.08.2024 | 39,01 | 39,09 | 38,81 | 38,81 | -0,33% | 50.892,00 |
| 23.08.2024 | 38,67 | 39,03 | 38,67 | 38,94 | 1,64% | 54.549,00 |
| 22.08.2024 | 38,51 | 38,63 | 38,27 | 38,31 | -0,65% | 61.776,00 |
| 21.08.2024 | 38,57 | 38,62 | 38,44 | 38,56 | 0,36% | 72.472,00 |
| 20.08.2024 | 38,67 | 38,67 | 38,41 | 38,42 | -0,57% | 64.078,00 |
| 19.08.2024 | 38,30 | 38,67 | 38,30 | 38,64 | 1,36% | 45.601,00 |
| 16.08.2024 | 38,06 | 38,32 | 38,03 | 38,12 | 0,63% | 82.888,00 |
| 15.08.2024 | 37,79 | 38,07 | 37,79 | 37,88 | 0,16% | 71.646,00 |
| 14.08.2024 | 37,83 | 37,92 | 37,76 | 37,82 | 0,37% | 88.354,00 |
| 13.08.2024 | 37,87 | 37,88 | 37,57 | 37,68 | -0,08% | 84.701,00 |
| 12.08.2024 | 37,70 | 37,81 | 37,55 | 37,71 | -0,08% | 83.736,00 |
| 09.08.2024 | 37,32 | 37,77 | 37,32 | 37,74 | 0,64% | 113.313,00 |
| 08.08.2024 | 37,17 | 37,70 | 37,17 | 37,50 | 1,60% | 132.437,00 |
| 07.08.2024 | 37,37 | 37,75 | 36,86 | 36,91 | -1,99% | 221.354,00 |
| 06.08.2024 | 36,96 | 37,88 | 36,80 | 37,66 | 1,65% | 163.339,00 |
| 05.08.2024 | 36,92 | 37,46 | 36,92 | 37,05 | -1,12% | 189.601,00 |
| 02.08.2024 | 37,03 | 37,47 | 36,91 | 37,47 | 2,21% | 150.347,00 |
| 01.08.2024 | 36,86 | 37,21 | 36,60 | 36,66 | -1,32% | 127.500,00 |