20,300€
-0,98%
Echtzeit-Aktienkurs HDFC Bank Limited
Bid:
Ask:
Aktienkurse zur HDFC Bank Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 20,35 | 20,70 | 20,25 | 20,60 | 0,49% | - |
| 28.05.2026 | 20,40 | 20,70 | 20,40 | 20,50 | -0,97% | - |
| 27.05.2026 | 20,90 | 21,40 | 20,70 | 20,70 | -3,72% | - |
| 26.05.2026 | 21,60 | 21,70 | 21,30 | 21,50 | 0,00% | - |
| 25.05.2026 | 21,70 | 21,70 | 21,50 | 21,50 | 0,94% | - |
| 22.05.2026 | 21,50 | 21,50 | 21,00 | 21,30 | 0,95% | - |
| 21.05.2026 | 21,30 | 21,30 | 20,80 | 21,10 | 0,00% | 1,00 |
| 20.05.2026 | 20,70 | 21,20 | 20,70 | 21,10 | 0,00% | - |
| 19.05.2026 | 21,10 | 21,20 | 21,10 | 21,10 | 0,00% | - |
| 18.05.2026 | 21,10 | 21,30 | 20,90 | 21,10 | -0,94% | 6,00 |
| 15.05.2026 | 21,40 | 21,50 | 21,20 | 21,30 | 0,00% | - |
| 14.05.2026 | 20,70 | 21,50 | 20,40 | 21,30 | 4,41% | - |
| 13.05.2026 | 20,40 | 20,80 | 20,15 | 20,40 | 0,00% | - |
| 12.05.2026 | 20,30 | 20,80 | 20,30 | 20,40 | -4,23% | - |
| 11.05.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 0,47% | - |
| 08.05.2026 | 21,60 | 22,00 | 21,20 | 21,20 | -3,20% | 400,00 |
| 07.05.2026 | 21,50 | 22,00 | 21,50 | 21,90 | 0,92% | - |
| 06.05.2026 | 21,50 | 22,10 | 21,20 | 21,70 | 1,88% | 190,00 |
| 05.05.2026 | 21,10 | 21,40 | 21,10 | 21,30 | -2,29% | - |
| 04.05.2026 | 21,90 | 21,90 | 21,60 | 21,80 | 0,93% | - |
| 30.04.2026 | 21,70 | 21,70 | 21,40 | 21,60 | 0,00% | - |
| 29.04.2026 | 21,90 | 22,10 | 21,50 | 21,60 | -0,46% | 35,00 |
| 28.04.2026 | 22,10 | 22,10 | 21,60 | 21,70 | -1,81% | 200,00 |
| 27.04.2026 | 22,10 | 22,10 | 22,00 | 22,10 | 0,91% | - |
| 24.04.2026 | 21,70 | 22,10 | 21,70 | 21,90 | -1,79% | 5,00 |
| 23.04.2026 | 22,20 | 22,40 | 22,10 | 22,30 | -0,45% | - |
| 22.04.2026 | 22,90 | 22,90 | 22,30 | 22,40 | -0,88% | - |
| 21.04.2026 | 22,70 | 22,80 | 22,60 | 22,60 | -3,00% | - |
| 20.04.2026 | 23,20 | 23,30 | 23,10 | 23,30 | -0,85% | - |
| 17.04.2026 | 22,70 | 23,70 | 22,60 | 23,50 | 4,91% | 200,00 |
| 16.04.2026 | 23,20 | 23,20 | 22,40 | 22,40 | -2,18% | - |
| 15.04.2026 | 23,00 | 23,00 | 22,80 | 22,90 | 0,88% | - |
| 14.04.2026 | 22,70 | 22,90 | 22,70 | 22,70 | 0,00% | - |
| 13.04.2026 | 22,30 | 22,70 | 22,30 | 22,70 | -1,30% | - |
| 10.04.2026 | 23,40 | 23,40 | 23,00 | 23,00 | 0,88% | - |
| 09.04.2026 | 22,80 | 23,30 | 22,60 | 22,80 | -1,72% | 55,00 |
| 08.04.2026 | 22,70 | 23,40 | 22,70 | 23,20 | 5,94% | - |
| 07.04.2026 | 21,30 | 22,50 | 21,30 | 21,90 | 2,34% | - |
| 02.04.2026 | 21,30 | 21,40 | 21,20 | 21,40 | -0,93% | - |
| 01.04.2026 | 21,70 | 21,80 | 21,40 | 21,60 | 0,47% | - |
| 31.03.2026 | 21,90 | 21,90 | 20,90 | 21,50 | 1,90% | 500,00 |
| 30.03.2026 | 21,60 | 21,90 | 20,60 | 21,10 | 0,00% | - |
| 27.03.2026 | 21,80 | 21,90 | 21,10 | 21,10 | -3,65% | - |
| 26.03.2026 | 22,40 | 22,50 | 21,80 | 21,90 | -2,67% | 100,00 |
| 25.03.2026 | 22,30 | 22,80 | 21,80 | 22,50 | 4,17% | - |
| 24.03.2026 | 21,80 | 22,10 | 21,60 | 21,60 | -0,92% | - |
| 23.03.2026 | 21,70 | 22,20 | 21,30 | 21,80 | -3,11% | - |
| 20.03.2026 | 22,60 | 22,70 | 22,10 | 22,50 | -0,88% | 5,00 |
| 19.03.2026 | 24,10 | 24,10 | 22,40 | 22,70 | -8,84% | - |
| 18.03.2026 | 24,70 | 25,70 | 24,50 | 24,90 | 0,00% | - |
| 17.03.2026 | 25,50 | 25,50 | 24,80 | 24,90 | 0,40% | - |
| 16.03.2026 | 25,00 | 25,00 | 24,70 | 24,80 | 0,40% | - |
| 13.03.2026 | 24,70 | 24,90 | 24,60 | 24,70 | 0,41% | - |
| 12.03.2026 | 24,70 | 25,00 | 24,50 | 24,60 | -3,15% | - |
| 11.03.2026 | 25,30 | 25,40 | 25,30 | 25,40 | -0,39% | - |
| 10.03.2026 | 25,50 | 26,10 | 25,50 | 25,50 | 2,41% | - |
| 09.03.2026 | 25,10 | 25,50 | 24,70 | 24,90 | -3,11% | - |
| 06.03.2026 | 26,30 | 26,40 | 25,50 | 25,70 | -3,75% | - |
| 05.03.2026 | 26,90 | 27,00 | 26,70 | 26,70 | 0,75% | - |
| 04.03.2026 | 26,50 | 26,70 | 26,30 | 26,50 | -2,21% | 300,00 |
| 03.03.2026 | 27,10 | 27,20 | 27,10 | 27,10 | 0,37% | - |
| 02.03.2026 | 26,70 | 27,40 | 26,60 | 27,00 | -0,74% | - |
| 27.02.2026 | 26,80 | 27,30 | 26,80 | 27,20 | 0,00% | - |
| 26.02.2026 | 27,10 | 27,60 | 27,10 | 27,20 | -0,37% | - |
| 25.02.2026 | 27,40 | 27,90 | 27,10 | 27,30 | 0,37% | - |
| 24.02.2026 | 27,60 | 28,10 | 26,70 | 27,20 | -2,16% | 50,00 |
| 23.02.2026 | 28,40 | 28,40 | 27,50 | 27,80 | -0,71% | - |
| 20.02.2026 | 27,80 | 28,30 | 27,70 | 28,00 | -0,71% | - |
| 19.02.2026 | 28,10 | 28,30 | 28,10 | 28,20 | 0,00% | - |
| 18.02.2026 | 27,60 | 28,30 | 27,60 | 28,20 | 1,81% | 200,00 |
| 17.02.2026 | 27,70 | 27,90 | 27,40 | 27,70 | 0,36% | - |
| 16.02.2026 | 27,70 | 27,80 | 27,40 | 27,60 | 1,10% | 980,00 |
| 13.02.2026 | 27,60 | 27,80 | 27,10 | 27,30 | -1,80% | - |
| 12.02.2026 | 28,00 | 28,20 | 27,60 | 27,80 | -1,07% | - |
| 11.02.2026 | 28,40 | 28,60 | 27,90 | 28,10 | -1,40% | - |
| 10.02.2026 | 28,40 | 28,60 | 28,20 | 28,50 | -1,72% | - |
| 09.02.2026 | 28,70 | 29,10 | 28,70 | 29,00 | 0,35% | - |
| 06.02.2026 | 28,70 | 29,00 | 28,30 | 28,90 | 0,70% | - |
| 05.02.2026 | 28,60 | 28,70 | 28,60 | 28,70 | -0,35% | - |
| 04.02.2026 | 28,30 | 28,90 | 27,90 | 28,80 | 1,05% | - |
| 03.02.2026 | 29,20 | 29,30 | 27,90 | 28,50 | 5,56% | 35,00 |
| 02.02.2026 | 27,30 | 27,30 | 26,80 | 27,00 | 0,37% | - |
| 30.01.2026 | 27,10 | 27,40 | 26,80 | 26,90 | -0,37% | - |
| 29.01.2026 | 27,00 | 27,40 | 26,90 | 27,00 | -0,37% | - |
| 28.01.2026 | 26,90 | 27,50 | 26,80 | 27,10 | 0,37% | 13,00 |
| 27.01.2026 | 27,10 | 27,10 | 26,90 | 27,00 | -0,74% | - |
| 26.01.2026 | 27,10 | 27,40 | 27,10 | 27,20 | -0,73% | - |
| 23.01.2026 | 27,40 | 27,80 | 27,20 | 27,40 | -1,08% | - |
| 22.01.2026 | 27,50 | 27,90 | 27,50 | 27,70 | 0,36% | - |
| 21.01.2026 | 27,60 | 27,70 | 27,40 | 27,60 | 0,36% | - |
| 20.01.2026 | 28,00 | 28,00 | 27,50 | 27,50 | -1,79% | - |
| 19.01.2026 | 28,10 | 28,20 | 27,80 | 28,00 | -1,06% | 150,00 |
| 16.01.2026 | 27,90 | 28,40 | 27,90 | 28,30 | 0,35% | - |
| 15.01.2026 | 28,00 | 28,20 | 28,00 | 28,20 | -1,05% | - |
| 14.01.2026 | 28,50 | 28,60 | 28,30 | 28,50 | -0,70% | - |
| 13.01.2026 | 28,50 | 28,80 | 28,50 | 28,70 | 1,41% | - |
| 12.01.2026 | 28,50 | 28,50 | 28,10 | 28,30 | -1,39% | - |
| 09.01.2026 | 28,70 | 28,90 | 28,50 | 28,70 | 0,00% | - |
| 08.01.2026 | 28,50 | 28,80 | 28,50 | 28,70 | 1,06% | - |
| 07.01.2026 | 28,70 | 29,10 | 28,40 | 28,40 | -3,40% | 45,00 |