35,300€
-0,56%
Echtzeit-Aktienkurs Chunghwa Telecom Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Chunghwa Telecom Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 35,40 | 35,50 | 35,20 | 35,30 | -0,56% | - |
| 13.09.2024 | 35,20 | 35,50 | 35,00 | 35,50 | 2,01% | - |
| 12.09.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 11.09.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
| 10.09.2024 | 35,10 | 35,50 | 34,60 | 35,20 | 0,28% | - |
| 09.09.2024 | 35,10 | 35,30 | 34,90 | 35,10 | 0,57% | - |
| 06.09.2024 | 34,90 | 35,30 | 34,60 | 34,90 | 1,45% | - |
| 05.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,86% | - |
| 04.09.2024 | 34,90 | 34,90 | 34,30 | 34,70 | 0,87% | - |
| 03.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,43% | - |
| 02.09.2024 | 34,90 | 34,90 | 34,90 | 34,90 | 0,00% | - |
| 30.08.2024 | 34,90 | 35,10 | 34,70 | 34,90 | -0,57% | - |
| 29.08.2024 | 34,90 | 35,10 | 34,80 | 35,10 | 2,63% | - |
| 28.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 27.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -2,01% | - |
| 26.08.2024 | 34,80 | 35,10 | 34,80 | 34,90 | 2,65% | - |
| 23.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -2,02% | - |
| 22.08.2024 | 34,60 | 34,80 | 34,50 | 34,70 | 0,29% | - |
| 21.08.2024 | 34,50 | 34,70 | 34,40 | 34,60 | 0,58% | - |
| 20.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,43% | - |
| 19.08.2024 | 34,50 | 34,90 | 34,40 | 34,90 | 0,58% | - |
| 16.08.2024 | 34,50 | 34,70 | 34,30 | 34,70 | 0,58% | - |
| 15.08.2024 | 34,30 | 34,70 | 34,30 | 34,50 | 0,58% | - |
| 14.08.2024 | 34,30 | 34,30 | 34,10 | 34,30 | -0,58% | - |
| 13.08.2024 | 34,50 | 34,60 | 34,30 | 34,50 | 0,29% | - |
| 12.08.2024 | 34,50 | 34,60 | 34,30 | 34,40 | 0,29% | - |
| 09.08.2024 | 34,30 | 34,40 | 34,20 | 34,30 | -0,58% | - |
| 08.08.2024 | 33,70 | 34,60 | 33,60 | 34,50 | 0,88% | - |
| 07.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 06.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 05.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 02.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -2,64% | - |
| 01.08.2024 | 34,40 | 34,50 | 34,00 | 34,10 | 1,49% | - |
| 31.07.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 24.07.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 23.07.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 22.07.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 19.07.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 17.07.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 16.07.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 15.07.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 10.07.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 09.07.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 08.07.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
| 05.07.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | - |
| 03.05.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 02.05.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 30.04.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 29.04.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 25.04.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | - |
| 24.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 23.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |
| 22.04.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 19.04.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 17.04.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 15.04.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 12.04.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 11.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 08.04.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 05.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 04.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 03.04.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 02.04.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 28.03.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 27.03.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 26.03.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 25.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 22.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 21.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 20.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 19.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 18.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 13.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 12.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 11.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 08.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 07.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 06.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 05.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 04.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 29.02.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 28.02.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 26.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 23.02.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 22.02.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 21.02.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 20.02.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 19.02.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 16.02.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 15.02.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 14.02.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 13.02.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 12.02.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 08.02.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 07.02.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 06.02.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 05.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 02.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 01.02.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 31.01.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |