39,700€
3,93%
Echtzeit-Aktienkurs Chunghwa Telecom Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Chunghwa Telecom Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 39,50 | 39,60 | 39,10 | 39,60 | 3,66% | - |
| 06.05.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 12,35% | - |
| 22.04.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 09.04.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -2,87% | - |
| 08.11.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 07.11.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -4,47% | - |
| 06.11.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 3,47% | - |
| 05.11.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 30.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 28.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 25.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 24.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 23.10.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 22.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 18.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 17.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 16.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |
| 14.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 08.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 12.09.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 11.09.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 05.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 03.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 28.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 27.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 23.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 20.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 07.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 2,40% | - |
| 05.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 02.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 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% | - |
| 30.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 29.01.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 2,33% | - |
| 05.01.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |