Echtzeit-Aktienkurs Chunghwa Telecom Co. Ltd. (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Chunghwa Telecom Co. Ltd. (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 39,32 | 39,32 | 39,29 | 39,29 | -1,58% | - |
| 25.02.2021 | 39,82 | 39,96 | 39,82 | 39,92 | 0,35% | - |
| 24.02.2021 | 39,81 | 39,85 | 39,71 | 39,78 | 0,81% | - |
| 23.02.2021 | 39,12 | 39,56 | 39,11 | 39,46 | 0,82% | - |
| 22.02.2021 | 39,11 | 39,25 | 0,00 | 39,14 | -0,41% | - |
| 19.02.2021 | 39,39 | 39,51 | 39,19 | 39,30 | 0,52% | - |
| 18.02.2021 | 38,90 | 39,23 | 38,89 | 39,10 | 0,21% | - |
| 17.02.2021 | 39,01 | 39,15 | 38,90 | 39,02 | -0,64% | - |
| 16.02.2021 | 39,43 | 39,50 | 39,25 | 39,27 | -0,18% | - |
| 12.02.2021 | 39,35 | 39,47 | 38,46 | 39,34 | 0,09% | - |
| 11.02.2021 | 39,30 | 39,37 | 39,06 | 39,30 | 0,00% | - |
| 10.02.2021 | 39,15 | 39,44 | 38,98 | 39,30 | 0,32% | - |
| 09.02.2021 | 38,95 | 39,30 | 38,92 | 39,18 | 0,54% | - |
| 08.02.2021 | 38,90 | 39,07 | 38,76 | 38,97 | 0,03% | - |
| 05.02.2021 | 38,85 | 39,09 | 38,85 | 38,96 | -0,81% | - |
| 04.02.2021 | 39,00 | 39,28 | 38,79 | 39,28 | 0,68% | - |
| 03.02.2021 | 39,07 | 39,14 | 38,92 | 39,01 | -0,69% | - |
| 02.02.2021 | 39,18 | 39,44 | 38,39 | 39,28 | 0,37% | - |
| 01.02.2021 | 39,05 | 39,37 | 39,04 | 39,14 | 1,05% | - |
| 29.01.2021 | 38,81 | 38,93 | 38,72 | 38,73 | -1,02% | - |
| 28.01.2021 | 39,01 | 39,30 | 38,92 | 39,13 | 0,72% | - |
| 27.01.2021 | 38,89 | 38,95 | 38,64 | 38,85 | -0,35% | - |
| 26.01.2021 | 38,99 | 39,00 | 38,99 | 38,99 | 0,37% | - |
| 25.01.2021 | 38,79 | 38,91 | 38,53 | 38,84 | 0,35% | - |
| 22.01.2021 | 38,63 | 38,75 | 38,46 | 38,71 | -0,30% | - |
| 21.01.2021 | 38,82 | 38,82 | 38,81 | 38,82 | -0,40% | - |
| 20.01.2021 | 39,08 | 39,10 | 38,86 | 38,98 | -1,52% | - |
| 19.01.2021 | 39,73 | 39,77 | 39,49 | 39,58 | -0,08% | - |
| 15.01.2021 | 39,53 | 39,78 | 39,51 | 39,61 | -1,21% | - |
| 14.01.2021 | 40,00 | 40,26 | 39,97 | 40,09 | 0,53% | - |
| 13.01.2021 | 39,63 | 39,98 | 39,61 | 39,88 | 1,01% | - |
| 12.01.2021 | 39,53 | 39,54 | 39,32 | 39,48 | -0,14% | - |
| 11.01.2021 | 39,58 | 39,62 | 39,47 | 39,54 | 0,33% | - |
| 08.01.2021 | 39,17 | 39,45 | 39,15 | 39,41 | 1,68% | - |
| 07.01.2021 | 38,75 | 38,99 | 38,59 | 38,76 | -0,41% | - |
| 06.01.2021 | 38,96 | 39,06 | 38,83 | 38,92 | -0,80% | - |
| 05.01.2021 | 39,11 | 39,35 | 38,96 | 39,23 | 1,28% | - |
| 04.01.2021 | 38,84 | 38,89 | 38,61 | 38,74 | 0,22% | - |
| 31.12.2020 | 38,58 | 38,72 | 38,53 | 38,65 | -0,41% | - |
| 30.12.2020 | 38,94 | 38,99 | 38,81 | 38,81 | 0,66% | - |
| 29.12.2020 | 38,63 | 38,68 | 38,45 | 38,56 | -3,10% | - |
| 28.12.2020 | 38,79 | 39,80 | 38,73 | 39,79 | 4,12% | - |
| 24.12.2020 | 38,23 | 39,16 | 38,22 | 38,22 | -0,38% | - |
| 23.12.2020 | 38,49 | 38,61 | 38,21 | 38,36 | -0,81% | - |
| 22.12.2020 | 38,58 | 38,77 | 38,58 | 38,68 | -0,46% | - |
| 21.12.2020 | 38,62 | 38,93 | 38,56 | 38,86 | -0,31% | - |
| 18.12.2020 | 38,76 | 38,99 | 38,02 | 38,98 | 0,46% | - |
| 17.12.2020 | 38,76 | 38,89 | 38,72 | 38,80 | 0,14% | - |
| 16.12.2020 | 38,80 | 38,90 | 37,89 | 38,74 | 0,38% | - |
| 15.12.2020 | 38,57 | 38,65 | 38,45 | 38,60 | 0,53% | - |
| 14.12.2020 | 38,33 | 38,43 | 38,16 | 38,39 | 0,58% | - |
| 11.12.2020 | 38,17 | 38,23 | 38,07 | 38,17 | 0,46% | - |
| 10.12.2020 | 37,88 | 38,12 | 37,78 | 38,00 | 0,17% | - |
| 09.12.2020 | 38,21 | 38,22 | 37,80 | 37,93 | 0,29% | - |
| 08.12.2020 | 38,41 | 38,73 | 34,60 | 37,82 | -1,20% | - |
| 07.12.2020 | 38,26 | 38,39 | 38,21 | 38,28 | -0,36% | - |
| 04.12.2020 | 38,58 | 38,69 | 38,33 | 38,42 | 0,30% | - |
| 03.12.2020 | 38,46 | 38,51 | 38,27 | 38,31 | 10,15% | - |
| 02.12.2020 | 38,24 | 38,34 | 34,78 | 34,78 | -8,98% | - |
| 01.12.2020 | 38,12 | 38,30 | 38,06 | 38,21 | 0,42% | - |
| 30.11.2020 | 38,09 | 38,12 | 37,96 | 38,05 | -0,92% | - |
| 27.11.2020 | 38,30 | 38,60 | 36,35 | 38,40 | 0,85% | - |
| 25.11.2020 | 38,08 | 38,08 | 37,26 | 38,08 | -0,56% | - |
| 24.11.2020 | 38,26 | 38,40 | 38,21 | 38,29 | -0,30% | - |
| 23.11.2020 | 38,54 | 38,57 | 38,30 | 38,41 | 0,54% | - |
| 20.11.2020 | 38,13 | 38,38 | 38,12 | 38,20 | -2,31% | - |
| 19.11.2020 | 38,25 | 39,13 | 38,25 | 39,11 | 2,46% | - |
| 18.11.2020 | 38,28 | 38,34 | 38,11 | 38,17 | 0,20% | - |
| 17.11.2020 | 38,14 | 39,06 | 38,09 | 38,09 | 0,16% | - |
| 16.11.2020 | 38,09 | 38,15 | 37,91 | 38,03 | -1,09% | - |
| 13.11.2020 | 38,44 | 38,51 | 38,33 | 38,45 | 0,34% | - |
| 12.11.2020 | 38,61 | 38,61 | 38,26 | 38,32 | -0,76% | - |
| 11.11.2020 | 38,72 | 38,91 | 38,48 | 38,62 | 0,51% | - |
| 10.11.2020 | 38,49 | 38,88 | 38,33 | 38,42 | -0,40% | - |
| 09.11.2020 | 38,73 | 38,89 | 38,51 | 38,58 | -0,21% | - |
| 06.11.2020 | 38,33 | 38,66 | 38,31 | 38,66 | 0,08% | - |
| 05.11.2020 | 38,35 | 38,68 | 37,78 | 38,63 | 0,94% | - |
| 04.11.2020 | 0,00 | 38,44 | 0,00 | 38,27 | -0,26% | - |
| 03.11.2020 | 38,32 | 38,50 | 38,25 | 38,37 | 0,42% | - |
| 02.11.2020 | 38,16 | 38,40 | 38,13 | 38,21 | 1,07% | - |
| 30.10.2020 | 37,50 | 37,93 | 37,50 | 37,80 | 0,91% | - |
| 29.10.2020 | 37,41 | 37,53 | 37,31 | 37,46 | -0,15% | - |
| 28.10.2020 | 37,65 | 38,39 | 37,44 | 37,52 | -1,34% | - |
| 27.10.2020 | 38,03 | 38,82 | 38,03 | 38,03 | 1,04% | - |
| 26.10.2020 | 37,65 | 37,74 | 37,55 | 37,64 | -1,57% | - |
| 23.10.2020 | 37,43 | 38,24 | 37,41 | 38,24 | 2,80% | - |
| 22.10.2020 | 37,07 | 37,34 | 37,07 | 37,20 | 0,26% | - |
| 21.10.2020 | 37,12 | 37,21 | 36,97 | 37,10 | 1,37% | - |
| 20.10.2020 | 36,92 | 37,00 | 36,59 | 36,60 | 0,11% | - |
| 19.10.2020 | 0,00 | 37,00 | 0,00 | 36,56 | -2,30% | - |
| 16.10.2020 | 36,81 | 37,42 | 36,64 | 37,42 | 0,24% | - |
| 15.10.2020 | 36,79 | 37,54 | 36,54 | 37,33 | 1,86% | - |
| 14.10.2020 | 36,94 | 37,79 | 36,65 | 36,65 | -1,11% | - |
| 13.10.2020 | 37,33 | 37,85 | 36,92 | 37,06 | 0,08% | - |
| 12.10.2020 | 36,98 | 37,13 | 36,85 | 37,03 | 0,14% | - |
| 09.10.2020 | 36,82 | 37,87 | 36,81 | 36,98 | 0,31% | - |
| 08.10.2020 | 36,99 | 37,03 | 36,80 | 36,87 | 0,19% | - |
| 07.10.2020 | 36,79 | 37,58 | 36,70 | 36,80 | -0,43% | - |
| 06.10.2020 | 37,04 | 37,16 | 36,63 | 36,96 | -0,19% | - |
| 05.10.2020 | 36,83 | 37,04 | 36,83 | 37,03 | 1,59% | - |