37,899$
-0,68%
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 |
|---|---|---|---|---|---|---|
| 19.04.2024 | 37,99 | 38,04 | 37,82 | 37,92 | -0,63% | - |
| 18.04.2024 | 38,21 | 38,22 | 38,05 | 38,16 | 0,42% | 60.620,00 |
| 17.04.2024 | 38,16 | 38,16 | 37,83 | 38,00 | -0,45% | 86.961,00 |
| 16.04.2024 | 38,24 | 38,29 | 38,10 | 38,17 | -1,19% | 51.964,00 |
| 15.04.2024 | 38,80 | 38,80 | 38,50 | 38,63 | 0,34% | 67.855,00 |
| 12.04.2024 | 38,73 | 38,77 | 38,50 | 38,50 | -1,31% | 55.770,00 |
| 11.04.2024 | 39,08 | 39,20 | 39,00 | 39,01 | 0,31% | 57.587,00 |
| 10.04.2024 | 38,93 | 38,97 | 38,65 | 38,89 | -0,92% | 83.105,00 |
| 09.04.2024 | 39,14 | 39,33 | 39,10 | 39,25 | -0,05% | 65.442,00 |
| 08.04.2024 | 39,11 | 39,39 | 39,11 | 39,27 | 0,80% | 47.081,00 |
| 05.04.2024 | 38,90 | 38,96 | 38,77 | 38,96 | -0,10% | 67.788,00 |
| 04.04.2024 | 39,27 | 39,43 | 39,00 | 39,00 | -0,38% | 51.680,00 |
| 03.04.2024 | 39,14 | 39,20 | 38,94 | 39,15 | -1,06% | 62.762,00 |
| 02.04.2024 | 39,37 | 39,59 | 39,31 | 39,57 | 0,56% | 59.838,00 |
| 01.04.2024 | 39,29 | 39,42 | 39,23 | 39,35 | 0,54% | 67.092,00 |
| 28.03.2024 | 39,17 | 39,23 | 38,98 | 39,14 | -0,48% | 92.738,00 |
| 27.03.2024 | 39,33 | 39,51 | 39,21 | 39,33 | 0,43% | 66.801,00 |
| 26.03.2024 | 38,90 | 39,30 | 38,90 | 39,16 | 1,56% | 106.029,00 |
| 25.03.2024 | 38,73 | 38,86 | 38,55 | 38,56 | 0,97% | 77.484,00 |
| 22.03.2024 | 38,51 | 38,57 | 38,18 | 38,19 | -0,52% | 102.238,00 |
| 21.03.2024 | 38,56 | 38,67 | 38,36 | 38,39 | -0,34% | 86.391,00 |
| 20.03.2024 | 38,48 | 38,56 | 38,35 | 38,52 | -0,08% | 86.200,00 |
| 19.03.2024 | 38,46 | 38,63 | 38,45 | 38,55 | 0,10% | 66.188,00 |
| 18.03.2024 | 38,51 | 38,68 | 38,44 | 38,51 | 0,16% | 69.920,00 |
| 15.03.2024 | 38,55 | 38,56 | 38,37 | 38,45 | 0,03% | 76.566,00 |
| 14.03.2024 | 38,43 | 38,57 | 38,37 | 38,44 | 0,10% | 54.080,00 |
| 13.03.2024 | 38,46 | 38,52 | 38,30 | 38,40 | -0,49% | 63.425,00 |
| 12.03.2024 | 38,46 | 38,77 | 38,43 | 38,59 | 0,23% | 77.011,00 |
| 11.03.2024 | 38,34 | 38,52 | 38,34 | 38,50 | 0,68% | 57.612,00 |
| 08.03.2024 | 38,36 | 38,36 | 38,13 | 38,24 | -0,52% | 79.310,00 |
| 07.03.2024 | 38,32 | 38,48 | 38,29 | 38,44 | 0,50% | 50.099,00 |
| 06.03.2024 | 38,24 | 38,41 | 38,24 | 38,25 | 0,45% | 68.882,00 |
| 05.03.2024 | 38,12 | 38,25 | 38,05 | 38,08 | -0,47% | 70.407,00 |
| 04.03.2024 | 38,48 | 38,48 | 38,22 | 38,26 | -0,57% | 48.652,00 |
| 01.03.2024 | 37,89 | 38,49 | 37,89 | 38,48 | 1,83% | 149.358,00 |
| 29.02.2024 | 38,02 | 38,08 | 37,73 | 37,79 | -0,32% | 120.944,00 |
| 28.02.2024 | 37,88 | 37,93 | 37,74 | 37,91 | 0,11% | 104.533,00 |
| 27.02.2024 | 38,24 | 38,24 | 37,87 | 37,87 | -0,97% | 85.168,00 |
| 26.02.2024 | 38,37 | 38,60 | 38,24 | 38,24 | -0,68% | 120.114,00 |
| 23.02.2024 | 38,61 | 38,61 | 38,48 | 38,50 | -0,39% | 46.806,00 |
| 22.02.2024 | 38,82 | 38,82 | 38,61 | 38,65 | -0,64% | 55.652,00 |
| 21.02.2024 | 38,89 | 38,94 | 38,79 | 38,90 | 0,08% | 72.919,00 |
| 20.02.2024 | 38,64 | 38,96 | 38,64 | 38,87 | 0,39% | 61.239,00 |
| 16.02.2024 | 38,71 | 38,81 | 38,60 | 38,72 | -0,31% | 71.812,00 |
| 15.02.2024 | 38,75 | 39,06 | 38,73 | 38,84 | 0,15% | 60.478,00 |
| 14.02.2024 | 38,43 | 38,78 | 38,43 | 38,78 | 1,04% | 56.175,00 |
| 13.02.2024 | 38,69 | 38,69 | 38,34 | 38,38 | -1,46% | 41.587,00 |
| 12.02.2024 | 38,79 | 39,04 | 38,79 | 38,95 | 0,41% | 47.129,00 |
| 09.02.2024 | 38,58 | 38,83 | 38,47 | 38,79 | 0,41% | 67.498,00 |
| 08.02.2024 | 38,75 | 38,75 | 38,50 | 38,63 | -0,52% | 40.003,00 |
| 07.02.2024 | 38,62 | 38,83 | 38,60 | 38,83 | 0,60% | 69.011,00 |
| 06.02.2024 | 38,70 | 38,71 | 38,42 | 38,60 | -0,05% | 50.710,00 |
| 05.02.2024 | 38,31 | 38,68 | 38,09 | 38,62 | 1,15% | 150.839,00 |
| 02.02.2024 | 38,16 | 38,24 | 38,04 | 38,18 | 0,03% | 69.349,00 |
| 01.02.2024 | 37,89 | 38,18 | 37,89 | 38,17 | 1,57% | 130.187,00 |
| 31.01.2024 | 37,76 | 37,99 | 37,58 | 37,58 | -0,74% | 119.423,00 |
| 30.01.2024 | 36,37 | 37,95 | 36,37 | 37,86 | -1,33% | 190.719,00 |
| 29.01.2024 | 38,72 | 38,72 | 38,26 | 38,37 | -0,54% | 61.782,00 |
| 26.01.2024 | 38,33 | 38,94 | 38,24 | 38,58 | 0,99% | 67.413,00 |
| 25.01.2024 | 38,15 | 38,31 | 38,09 | 38,20 | 0,05% | 74.410,00 |
| 24.01.2024 | 38,30 | 38,34 | 38,13 | 38,18 | 0,05% | 149.970,00 |
| 23.01.2024 | 37,91 | 38,16 | 37,91 | 38,16 | 0,93% | 137.262,00 |
| 22.01.2024 | 37,74 | 37,93 | 37,74 | 37,81 | -0,26% | 72.039,00 |
| 19.01.2024 | 37,90 | 37,99 | 37,79 | 37,91 | 0,26% | 64.056,00 |
| 18.01.2024 | 37,68 | 37,83 | 37,59 | 37,81 | 0,80% | 104.099,00 |
| 17.01.2024 | 37,41 | 37,63 | 37,41 | 37,51 | -0,66% | 112.447,00 |
| 16.01.2024 | 37,80 | 37,99 | 37,70 | 37,76 | -2,30% | 112.961,00 |
| 12.01.2024 | 38,41 | 38,70 | 38,40 | 38,65 | 0,39% | 89.718,00 |
| 11.01.2024 | 38,43 | 38,65 | 38,43 | 38,50 | -0,28% | 73.639,00 |
| 10.01.2024 | 38,26 | 39,07 | 38,26 | 38,61 | 0,73% | 84.421,00 |
| 09.01.2024 | 38,39 | 38,48 | 38,33 | 38,33 | -0,65% | 69.731,00 |
| 08.01.2024 | 38,44 | 38,65 | 38,43 | 38,58 | 1,07% | 134.858,00 |
| 05.01.2024 | 38,22 | 38,38 | 38,16 | 38,17 | 0,18% | 119.926,00 |
| 04.01.2024 | 38,00 | 38,18 | 38,00 | 38,10 | -0,21% | 86.153,00 |
| 03.01.2024 | 38,66 | 38,66 | 38,12 | 38,18 | -1,83% | 188.197,00 |
| 02.01.2024 | 38,90 | 39,02 | 38,83 | 38,89 | -0,46% | 78.921,00 |
| 29.12.2023 | 38,82 | 39,10 | 38,82 | 39,07 | 0,59% | 110.635,00 |
| 28.12.2023 | 38,70 | 38,84 | 38,70 | 38,84 | 1,28% | 91.481,00 |
| 27.12.2023 | 38,25 | 38,43 | 38,25 | 38,35 | 0,18% | 78.192,00 |
| 26.12.2023 | 38,15 | 38,36 | 38,14 | 38,28 | 1,00% | 78.660,00 |
| 22.12.2023 | 37,77 | 37,97 | 37,77 | 37,90 | 0,45% | 63.981,00 |
| 21.12.2023 | 37,65 | 37,74 | 37,58 | 37,73 | 0,59% | 81.124,00 |
| 20.12.2023 | 37,65 | 37,76 | 37,51 | 37,51 | -0,48% | 88.925,00 |
| 19.12.2023 | 37,62 | 37,78 | 37,60 | 37,69 | 0,37% | 98.749,00 |
| 18.12.2023 | 37,60 | 37,60 | 37,44 | 37,55 | 0,11% | 81.891,00 |
| 15.12.2023 | 37,67 | 37,67 | 37,40 | 37,51 | -0,98% | 295.008,00 |
| 14.12.2023 | 37,89 | 38,08 | 37,86 | 37,88 | -0,32% | 106.647,00 |
| 13.12.2023 | 37,65 | 38,08 | 37,55 | 38,00 | 0,93% | 116.317,00 |
| 12.12.2023 | 37,74 | 37,76 | 37,59 | 37,65 | 0,13% | 162.674,00 |
| 11.12.2023 | 37,93 | 37,93 | 37,60 | 37,60 | -1,13% | 201.493,00 |
| 08.12.2023 | 38,03 | 38,14 | 38,00 | 38,03 | -0,45% | 91.772,00 |
| 07.12.2023 | 38,26 | 38,30 | 38,09 | 38,20 | -0,34% | 111.032,00 |
| 06.12.2023 | 38,73 | 38,73 | 38,30 | 38,33 | -0,52% | 180.571,00 |
| 05.12.2023 | 38,31 | 38,53 | 38,21 | 38,53 | 0,73% | 101.658,00 |
| 04.12.2023 | 38,11 | 38,30 | 38,10 | 38,25 | 0,47% | 88.078,00 |
| 01.12.2023 | 37,93 | 38,11 | 37,86 | 38,07 | 0,34% | 100.274,00 |
| 30.11.2023 | 38,04 | 38,04 | 37,88 | 37,94 | -0,39% | 150.582,00 |
| 29.11.2023 | 38,10 | 38,24 | 38,09 | 38,09 | 0,40% | 127.367,00 |
| 28.11.2023 | 37,99 | 38,03 | 37,84 | 37,94 | -0,08% | 116.516,00 |
| 27.11.2023 | 37,81 | 37,99 | 37,79 | 37,97 | 1,12% | 84.357,00 |