43,600$
-0,18%
Echtzeit-Aktienkurs Chunghwa Telecom Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Chunghwa Telecom Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 147.174,00 |
| 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% | 119.119,00 |
| 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% | 109.181,00 |
| 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% | 152.598,00 |
| 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 |
| 13.04.2026 | 42,21 | 42,29 | 41,84 | 42,19 | 0,07% | 152.600,00 |
| 10.04.2026 | 42,39 | 43,44 | 42,12 | 42,16 | -0,75% | 160.796,00 |
| 09.04.2026 | 42,39 | 42,71 | 42,31 | 42,48 | -0,35% | 188.807,00 |
| 08.04.2026 | 43,00 | 43,00 | 42,53 | 42,63 | 0,90% | 262.324,00 |
| 07.04.2026 | 42,21 | 42,36 | 42,01 | 42,25 | -0,31% | 135.902,00 |
| 06.04.2026 | 42,53 | 42,53 | 42,11 | 42,38 | -0,07% | 122.225,00 |
| 02.04.2026 | 42,26 | 42,94 | 41,98 | 42,41 | 0,05% | 168.308,00 |
| 01.04.2026 | 42,07 | 42,53 | 42,00 | 42,39 | 0,36% | 186.204,00 |
| 31.03.2026 | 41,91 | 42,53 | 41,56 | 42,24 | 0,55% | 211.387,00 |
| 30.03.2026 | 42,19 | 42,36 | 41,78 | 42,01 | -0,17% | 174.736,00 |
| 27.03.2026 | 42,37 | 42,57 | 41,80 | 42,08 | -1,10% | 308.773,00 |
| 26.03.2026 | 42,46 | 42,87 | 42,10 | 42,55 | 0,05% | 189.506,00 |
| 25.03.2026 | 43,08 | 43,08 | 42,34 | 42,53 | 0,14% | 161.034,00 |
| 24.03.2026 | 41,43 | 42,69 | 41,43 | 42,47 | 0,57% | 250.140,00 |
| 23.03.2026 | 42,77 | 42,77 | 39,28 | 42,23 | 1,15% | 572.692,00 |
| 20.03.2026 | 42,43 | 42,94 | 41,60 | 41,75 | -3,11% | 913.954,00 |
| 19.03.2026 | 42,75 | 43,29 | 42,56 | 43,09 | 0,02% | 322.002,00 |
| 18.03.2026 | 42,85 | 43,40 | 42,85 | 43,08 | -0,67% | 173.209,00 |
| 17.03.2026 | 43,76 | 43,76 | 43,25 | 43,37 | 0,67% | 194.486,00 |
| 16.03.2026 | 43,01 | 43,49 | 43,01 | 43,08 | 0,91% | 221.418,00 |
| 13.03.2026 | 43,08 | 43,26 | 42,61 | 42,69 | 0,07% | 164.964,00 |
| 12.03.2026 | 42,04 | 43,17 | 42,04 | 42,66 | -0,54% | 151.235,00 |
| 11.03.2026 | 42,69 | 43,07 | 42,60 | 42,89 | -0,60% | 152.894,00 |
| 10.03.2026 | 42,96 | 43,60 | 42,87 | 43,15 | -0,02% | 204.995,00 |
| 09.03.2026 | 42,60 | 43,32 | 42,35 | 43,16 | 0,56% | 209.817,00 |
| 06.03.2026 | 42,77 | 43,02 | 42,32 | 42,92 | 0,12% | 132.013,00 |
| 05.03.2026 | 42,98 | 43,59 | 42,23 | 42,87 | -0,90% | 205.472,00 |
| 04.03.2026 | 43,36 | 43,50 | 42,87 | 43,26 | -0,57% | 216.964,00 |
| 03.03.2026 | 43,14 | 43,63 | 42,09 | 43,51 | -0,39% | 151.797,00 |
| 02.03.2026 | 43,44 | 43,80 | 43,24 | 43,68 | 1,02% | 195.017,00 |
| 27.02.2026 | 43,25 | 43,45 | 42,80 | 43,24 | 0,30% | 175.231,00 |
| 26.02.2026 | 43,45 | 43,51 | 42,79 | 43,11 | -1,17% | 184.377,00 |
| 25.02.2026 | 43,56 | 43,87 | 43,42 | 43,62 | 0,16% | 141.307,00 |
| 24.02.2026 | 42,85 | 43,68 | 42,81 | 43,55 | 1,61% | 231.269,00 |
| 23.02.2026 | 42,87 | 43,23 | 42,59 | 42,86 | 0,40% | 198.148,00 |
| 20.02.2026 | 42,45 | 42,69 | 42,09 | 42,69 | 0,40% | 146.053,00 |
| 19.02.2026 | 42,59 | 42,73 | 42,27 | 42,52 | -0,72% | 115.916,00 |
| 18.02.2026 | 42,87 | 43,06 | 42,69 | 42,83 | -0,44% | 187.045,00 |
| 17.02.2026 | 42,78 | 43,24 | 42,61 | 43,02 | 0,70% | 144.516,00 |
| 13.02.2026 | 42,69 | 42,85 | 42,49 | 42,72 | -0,16% | 162.594,00 |
| 12.02.2026 | 42,66 | 43,01 | 42,32 | 42,79 | 0,82% | 131.003,00 |
| 11.02.2026 | 42,21 | 42,56 | 41,99 | 42,44 | 0,74% | 190.272,00 |
| 10.02.2026 | 41,92 | 42,49 | 41,86 | 42,13 | 0,79% | 267.605,00 |
| 09.02.2026 | 41,40 | 41,81 | 41,20 | 41,80 | 0,55% | 212.467,00 |
| 06.02.2026 | 41,66 | 42,00 | 41,30 | 41,57 | 0,41% | 339.263,00 |
| 05.02.2026 | 41,91 | 41,91 | 41,20 | 41,40 | -0,89% | 364.106,00 |
| 04.02.2026 | 42,55 | 42,81 | 41,49 | 41,77 | -0,17% | 299.968,00 |
| 03.02.2026 | 41,65 | 42,24 | 41,50 | 41,84 | 0,05% | 282.762,00 |
| 02.02.2026 | 42,29 | 42,39 | 41,82 | 41,82 | -1,55% | 200.650,00 |
| 30.01.2026 | 42,69 | 43,00 | 42,00 | 42,48 | -0,38% | 221.144,00 |
| 29.01.2026 | 42,82 | 42,95 | 42,51 | 42,64 | -0,14% | 202.203,00 |
| 28.01.2026 | 42,39 | 42,95 | 42,21 | 42,70 | 0,83% | 184.097,00 |
| 27.01.2026 | 42,55 | 42,86 | 42,29 | 42,35 | -0,82% | 267.174,00 |
| 26.01.2026 | 43,07 | 43,07 | 42,65 | 42,70 | -0,77% | 172.722,00 |
| 23.01.2026 | 42,69 | 43,08 | 42,62 | 43,03 | 0,87% | 171.946,00 |
| 22.01.2026 | 42,32 | 42,70 | 42,32 | 42,66 | 0,78% | 191.043,00 |
| 21.01.2026 | 42,38 | 42,61 | 42,21 | 42,33 | -0,14% | 205.367,00 |
| 20.01.2026 | 42,17 | 42,39 | 42,01 | 42,39 | 0,45% | 195.302,00 |
| 16.01.2026 | 41,96 | 42,31 | 41,89 | 42,20 | 0,12% | 234.075,00 |
| 15.01.2026 | 42,11 | 42,23 | 41,95 | 42,15 | 0,14% | 242.250,00 |
| 14.01.2026 | 41,98 | 42,16 | 41,63 | 42,09 | 0,50% | 333.913,00 |
| 13.01.2026 | 42,01 | 42,01 | 41,75 | 41,88 | -0,29% | 138.973,00 |
| 12.01.2026 | 41,86 | 42,17 | 41,68 | 42,00 | 0,21% | 157.310,00 |
| 09.01.2026 | 42,33 | 42,54 | 41,84 | 41,91 | -1,20% | 179.166,00 |
| 08.01.2026 | 41,94 | 42,43 | 41,94 | 42,42 | 1,27% | 164.936,00 |
| 07.01.2026 | 41,80 | 42,02 | 41,75 | 41,89 | 0,82% | 216.964,00 |
| 06.01.2026 | 41,96 | 42,23 | 41,55 | 41,55 | -1,14% | 261.682,00 |
| 05.01.2026 | 41,91 | 42,30 | 41,91 | 42,03 | 0,69% | 226.312,00 |
| 02.01.2026 | 41,89 | 41,99 | 41,70 | 41,74 | 0,07% | 163.781,00 |
| 31.12.2025 | 41,55 | 41,89 | 41,55 | 41,71 | -0,22% | 113.498,00 |
| 30.12.2025 | 41,57 | 41,87 | 41,50 | 41,80 | 0,19% | 147.631,00 |