Echtzeit-Aktienkurs China Telecom Corp. Ltd. (ADR)
Bid:
Ask:
Aktienkurse zur China Telecom Corp. Ltd. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2021 | 25,30 | 26,45 | 24,55 | 26,45 | 3,32% | 659.619,00 |
| 07.01.2021 | 25,99 | 25,99 | 24,50 | 25,60 | -12,93% | 993.553,00 |
| 06.01.2021 | 27,51 | 29,40 | 26,35 | 29,40 | 3,74% | 1.212.295,00 |
| 05.01.2021 | 29,37 | 32,98 | 27,80 | 28,34 | 8,83% | 944.098,00 |
| 04.01.2021 | 26,00 | 26,78 | 24,10 | 26,04 | -5,48% | 2.031.744,00 |
| 31.12.2020 | 27,68 | 27,68 | 27,35 | 27,55 | -0,04% | 138.134,00 |
| 30.12.2020 | 27,95 | 27,98 | 27,52 | 27,56 | -2,86% | 185.651,00 |
| 29.12.2020 | 28,70 | 28,87 | 28,26 | 28,37 | -1,66% | 147.134,00 |
| 28.12.2020 | 28,83 | 29,05 | 28,80 | 28,85 | 2,27% | 157.372,00 |
| 24.12.2020 | 28,09 | 28,44 | 28,09 | 28,21 | 1,88% | 87.844,00 |
| 23.12.2020 | 27,60 | 27,87 | 27,55 | 27,69 | -0,75% | 128.385,00 |
| 22.12.2020 | 27,86 | 27,91 | 27,69 | 27,90 | -0,57% | 94.750,00 |
| 21.12.2020 | 28,30 | 28,30 | 27,93 | 28,06 | -3,11% | 141.846,00 |
| 18.12.2020 | 29,07 | 29,19 | 28,85 | 28,96 | 4,14% | 253.488,00 |
| 17.12.2020 | 27,75 | 27,90 | 27,52 | 27,81 | -0,11% | 120.083,00 |
| 16.12.2020 | 27,91 | 28,23 | 27,64 | 27,84 | 0,47% | 190.694,00 |
| 15.12.2020 | 27,60 | 27,79 | 27,59 | 27,71 | 0,25% | 109.691,00 |
| 14.12.2020 | 27,55 | 27,98 | 27,52 | 27,64 | 0,77% | 140.654,00 |
| 11.12.2020 | 27,82 | 27,86 | 27,38 | 27,43 | -1,83% | 180.915,00 |
| 10.12.2020 | 27,98 | 28,15 | 27,85 | 27,94 | -2,14% | 337.134,00 |
| 09.12.2020 | 28,82 | 28,82 | 28,30 | 28,55 | -1,11% | 300.587,00 |
| 08.12.2020 | 29,14 | 29,14 | 28,80 | 28,87 | -2,00% | 148.661,00 |
| 07.12.2020 | 29,84 | 29,84 | 29,44 | 29,46 | -2,68% | 212.103,00 |
| 04.12.2020 | 30,35 | 30,46 | 30,05 | 30,27 | -0,59% | 110.492,00 |
| 03.12.2020 | 30,58 | 30,66 | 30,28 | 30,45 | 0,16% | 77.098,00 |
| 02.12.2020 | 30,31 | 30,63 | 30,25 | 30,40 | 1,33% | 84.427,00 |
| 01.12.2020 | 30,37 | 30,38 | 30,00 | 30,00 | -0,37% | 77.196,00 |
| 30.11.2020 | 30,57 | 30,58 | 30,05 | 30,11 | -3,65% | 96.401,00 |
| 27.11.2020 | 31,26 | 31,32 | 31,04 | 31,25 | 0,90% | 63.290,00 |
| 25.11.2020 | 31,25 | 31,26 | 30,85 | 30,97 | -0,90% | 64.012,00 |
| 24.11.2020 | 31,08 | 31,35 | 30,97 | 31,25 | 1,76% | 94.231,00 |
| 23.11.2020 | 31,19 | 31,20 | 30,64 | 30,71 | 0,23% | 82.685,00 |
| 20.11.2020 | 30,72 | 30,75 | 30,56 | 30,64 | -0,71% | 71.348,00 |
| 19.11.2020 | 30,63 | 30,86 | 30,63 | 30,86 | 2,25% | 91.810,00 |
| 18.11.2020 | 30,58 | 30,65 | 30,15 | 30,18 | -0,95% | 82.214,00 |
| 17.11.2020 | 30,56 | 30,64 | 30,42 | 30,47 | -1,61% | 119.838,00 |
| 16.11.2020 | 31,55 | 31,55 | 30,80 | 30,97 | -2,55% | 200.087,00 |
| 13.11.2020 | 32,13 | 32,44 | 31,71 | 31,78 | -7,51% | 257.265,00 |
| 12.11.2020 | 34,97 | 35,21 | 33,50 | 34,36 | -5,34% | 195.746,00 |
| 11.11.2020 | 36,32 | 36,40 | 36,02 | 36,30 | 7,59% | 136.075,00 |
| 10.11.2020 | 33,89 | 34,38 | 33,62 | 33,74 | -4,07% | 206.951,00 |
| 09.11.2020 | 33,63 | 35,69 | 33,52 | 35,17 | 5,77% | 261.244,00 |
| 06.11.2020 | 32,98 | 33,29 | 32,96 | 33,25 | 0,64% | 34.548,00 |
| 05.11.2020 | 33,11 | 33,41 | 32,78 | 33,04 | 0,92% | 57.386,00 |
| 04.11.2020 | 32,38 | 32,77 | 32,23 | 32,74 | 0,46% | 90.035,00 |
| 03.11.2020 | 32,41 | 32,62 | 32,35 | 32,59 | 2,26% | 58.710,00 |
| 02.11.2020 | 31,83 | 31,94 | 31,59 | 31,87 | 1,50% | 47.808,00 |
| 30.10.2020 | 31,30 | 31,47 | 31,10 | 31,40 | -0,22% | 56.572,00 |
| 29.10.2020 | 31,99 | 31,99 | 31,39 | 31,47 | -2,48% | 51.209,00 |
| 28.10.2020 | 32,80 | 32,80 | 32,19 | 32,27 | -3,64% | 65.444,00 |
| 27.10.2020 | 33,45 | 33,55 | 33,33 | 33,49 | 3,01% | 71.151,00 |
| 26.10.2020 | 32,46 | 32,71 | 32,36 | 32,51 | -0,79% | 40.722,00 |
| 23.10.2020 | 32,59 | 32,79 | 32,59 | 32,77 | 2,34% | 44.150,00 |
| 22.10.2020 | 32,02 | 32,27 | 31,56 | 32,02 | -4,16% | 68.647,00 |
| 21.10.2020 | 33,07 | 33,48 | 32,93 | 33,41 | 8,54% | 113.702,00 |
| 20.10.2020 | 30,75 | 30,88 | 30,59 | 30,78 | -0,32% | 33.923,00 |
| 19.10.2020 | 31,14 | 31,14 | 30,81 | 30,88 | 1,31% | 41.304,00 |
| 16.10.2020 | 30,71 | 30,83 | 30,41 | 30,48 | -2,28% | 60.153,00 |
| 15.10.2020 | 31,21 | 31,28 | 31,10 | 31,19 | 0,03% | 35.942,00 |
| 14.10.2020 | 31,38 | 31,40 | 31,15 | 31,18 | -1,24% | 45.545,00 |
| 13.10.2020 | 31,65 | 31,73 | 31,55 | 31,57 | -0,28% | 49.290,00 |
| 12.10.2020 | 31,47 | 31,74 | 31,42 | 31,66 | 4,49% | 73.048,00 |
| 09.10.2020 | 30,34 | 30,45 | 30,25 | 30,30 | -0,36% | 64.876,00 |
| 08.10.2020 | 30,61 | 30,61 | 30,27 | 30,41 | 0,70% | 58.431,00 |
| 07.10.2020 | 30,06 | 30,26 | 30,02 | 30,20 | 0,03% | 79.722,00 |
| 06.10.2020 | 30,30 | 30,47 | 30,14 | 30,19 | -2,23% | 88.737,00 |
| 05.10.2020 | 30,75 | 31,03 | 30,57 | 30,88 | 2,05% | 50.164,00 |
| 02.10.2020 | 30,08 | 30,45 | 30,08 | 30,26 | -0,62% | 40.453,00 |
| 01.10.2020 | 30,35 | 30,48 | 30,12 | 30,45 | 1,43% | 33.694,00 |
| 30.09.2020 | 30,08 | 30,22 | 29,93 | 30,02 | -0,46% | 50.108,00 |
| 29.09.2020 | 30,15 | 30,21 | 30,04 | 30,16 | -0,36% | 40.611,00 |
| 28.09.2020 | 30,23 | 30,36 | 30,07 | 30,27 | -0,59% | 58.682,00 |
| 25.09.2020 | 30,20 | 30,47 | 30,16 | 30,45 | 0,93% | 44.817,00 |
| 24.09.2020 | 30,09 | 30,33 | 30,03 | 30,17 | 0,30% | 49.733,00 |
| 23.09.2020 | 30,55 | 30,55 | 30,05 | 30,08 | -2,21% | 67.782,00 |
| 22.09.2020 | 31,03 | 31,10 | 30,76 | 30,76 | -2,78% | 89.629,00 |
| 21.09.2020 | 31,79 | 31,79 | 31,33 | 31,64 | -2,07% | 51.697,00 |
| 18.09.2020 | 32,52 | 32,62 | 32,31 | 32,31 | -0,49% | 74.533,00 |
| 17.09.2020 | 32,17 | 32,52 | 32,14 | 32,47 | 0,28% | 41.949,00 |
| 16.09.2020 | 32,77 | 32,77 | 32,35 | 32,38 | -1,85% | 55.630,00 |
| 15.09.2020 | 32,84 | 33,06 | 32,84 | 32,99 | -0,48% | 47.180,00 |
| 14.09.2020 | 32,93 | 33,18 | 32,82 | 33,15 | 2,13% | 53.686,00 |
| 11.09.2020 | 32,44 | 32,48 | 32,15 | 32,46 | 0,12% | 60.722,00 |
| 10.09.2020 | 32,76 | 32,87 | 32,41 | 32,42 | -2,41% | 54.630,00 |
| 09.09.2020 | 32,96 | 33,35 | 32,96 | 33,22 | 1,90% | 36.336,00 |
| 08.09.2020 | 32,55 | 32,80 | 32,37 | 32,60 | 0,15% | 44.671,00 |
| 04.09.2020 | 32,41 | 32,60 | 31,97 | 32,55 | 1,06% | 70.223,00 |
| 03.09.2020 | 32,47 | 32,59 | 32,09 | 32,21 | 1,00% | 100.734,00 |
| 02.09.2020 | 32,00 | 32,00 | 31,62 | 31,89 | -1,21% | 56.652,00 |
| 01.09.2020 | 32,20 | 32,38 | 32,16 | 32,28 | -0,77% | 56.650,00 |
| 31.08.2020 | 33,03 | 33,03 | 32,50 | 32,53 | -3,96% | 52.369,00 |
| 28.08.2020 | 33,92 | 34,03 | 33,81 | 33,87 | 1,32% | 44.612,00 |
| 27.08.2020 | 33,71 | 33,71 | 33,29 | 33,43 | -3,66% | 87.218,00 |
| 26.08.2020 | 34,57 | 34,76 | 34,56 | 34,70 | -0,43% | 37.113,00 |
| 25.08.2020 | 34,77 | 34,86 | 34,63 | 34,85 | 0,40% | 38.743,00 |
| 24.08.2020 | 34,90 | 34,99 | 34,56 | 34,71 | -0,89% | 110.712,00 |
| 21.08.2020 | 35,01 | 35,02 | 34,83 | 35,02 | -0,23% | 49.081,00 |
| 20.08.2020 | 35,18 | 35,26 | 34,81 | 35,10 | 0,26% | 50.362,00 |
| 19.08.2020 | 35,49 | 35,49 | 34,94 | 35,01 | -2,12% | 78.153,00 |
| 18.08.2020 | 35,50 | 36,13 | 35,50 | 35,77 | 3,32% | 104.028,00 |