21,200€
-3,20%
Echtzeit-Aktienkurs HDFC Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur HDFC Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2026 | 29,10 | 29,70 | 29,10 | 29,40 | -5,77% | - |
| 05.01.2026 | 31,10 | 31,20 | 30,90 | 31,20 | 0,32% | - |
| 02.01.2026 | 30,90 | 31,40 | 30,90 | 31,10 | 0,97% | - |
| 30.12.2025 | 30,90 | 30,90 | 30,60 | 30,80 | 0,00% | - |
| 29.12.2025 | 30,50 | 31,10 | 30,50 | 30,80 | 0,00% | - |
| 23.12.2025 | 30,90 | 31,10 | 30,60 | 30,80 | -0,32% | - |
| 22.12.2025 | 30,70 | 30,90 | 30,40 | 30,90 | 3,34% | 200,00 |
| 19.12.2025 | 30,90 | 30,90 | 29,90 | 29,90 | -0,99% | - |
| 18.12.2025 | 30,70 | 30,70 | 29,80 | 30,20 | 0,00% | - |
| 17.12.2025 | 30,50 | 30,50 | 30,20 | 30,20 | 0,00% | - |
| 16.12.2025 | 30,70 | 30,70 | 30,10 | 30,20 | 0,33% | - |
| 15.12.2025 | 30,60 | 30,60 | 30,10 | 30,10 | -1,31% | - |
| 12.12.2025 | 30,50 | 30,60 | 29,60 | 30,50 | -0,65% | 6.639,00 |
| 11.12.2025 | 30,30 | 30,70 | 30,10 | 30,70 | 1,32% | - |
| 10.12.2025 | 30,30 | 30,40 | 29,90 | 30,30 | 0,33% | - |
| 09.12.2025 | 30,20 | 30,50 | 30,10 | 30,20 | 0,00% | - |
| 08.12.2025 | 30,70 | 30,80 | 30,10 | 30,20 | -1,95% | - |
| 05.12.2025 | 30,90 | 30,90 | 30,80 | 30,80 | 0,00% | - |
| 04.12.2025 | 30,70 | 30,80 | 30,60 | 30,80 | -0,32% | - |
| 03.12.2025 | 30,80 | 31,20 | 30,50 | 30,90 | 1,31% | 207,00 |
| 02.12.2025 | 30,50 | 30,60 | 30,50 | 30,50 | -0,33% | - |
| 01.12.2025 | 31,70 | 31,80 | 30,60 | 30,60 | -4,08% | - |
| 28.11.2025 | 31,60 | 32,00 | 31,50 | 31,90 | 0,95% | - |
| 27.11.2025 | 31,60 | 31,90 | 31,50 | 31,60 | 0,00% | - |
| 26.11.2025 | 31,30 | 31,80 | 31,20 | 31,60 | 0,96% | 68,00 |
| 25.11.2025 | 31,60 | 31,80 | 30,80 | 31,30 | -0,95% | - |
| 24.11.2025 | 31,90 | 32,30 | 31,50 | 31,60 | -1,56% | - |
| 21.11.2025 | 31,70 | 32,10 | 31,70 | 32,10 | -0,31% | - |
| 20.11.2025 | 31,70 | 32,60 | 31,60 | 32,20 | 0,94% | 83,00 |
| 19.11.2025 | 32,10 | 32,30 | 31,80 | 31,90 | -0,62% | - |
| 18.11.2025 | 31,70 | 32,20 | 31,50 | 32,10 | 0,63% | - |
| 17.11.2025 | 31,50 | 32,10 | 31,40 | 31,90 | 1,59% | 40,00 |
| 14.11.2025 | 31,10 | 31,50 | 30,90 | 31,40 | 0,64% | - |
| 13.11.2025 | 31,50 | 31,50 | 31,10 | 31,20 | -0,95% | - |
| 12.11.2025 | 31,70 | 31,90 | 31,40 | 31,50 | 0,32% | - |
| 11.11.2025 | 31,10 | 31,60 | 30,90 | 31,40 | 0,64% | - |
| 10.11.2025 | 31,10 | 31,30 | 30,90 | 31,20 | 0,65% | - |
| 07.11.2025 | 30,90 | 31,00 | 30,90 | 31,00 | -0,64% | - |
| 06.11.2025 | 31,20 | 31,40 | 31,20 | 31,20 | -0,64% | - |
| 05.11.2025 | 31,60 | 31,70 | 31,10 | 31,40 | -0,63% | 51,00 |
| 04.11.2025 | 31,80 | 31,90 | 31,50 | 31,60 | 0,32% | - |
| 03.11.2025 | 31,50 | 32,00 | 31,30 | 31,50 | -0,94% | - |