21,300€
-2,74%
Echtzeit-Aktienkurs HDFC Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur HDFC Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 21,30 | 21,50 | 20,80 | 21,30 | 0,00% | 7.870,00 |
| 04.05.2026 | 21,80 | 22,00 | 21,20 | 21,30 | -1,84% | 197,00 |
| 30.04.2026 | 21,70 | 21,80 | 21,40 | 21,70 | 0,00% | 455,00 |
| 29.04.2026 | 21,80 | 22,10 | 21,50 | 21,70 | 0,00% | 63,00 |
| 28.04.2026 | 21,80 | 22,10 | 21,60 | 21,70 | -0,91% | 1.097,00 |
| 27.04.2026 | 21,80 | 22,20 | 21,80 | 21,90 | 0,46% | 725,00 |
| 24.04.2026 | 22,10 | 22,10 | 21,70 | 21,80 | -0,46% | 551,00 |
| 23.04.2026 | 22,40 | 22,40 | 21,80 | 21,90 | -2,23% | 6.846,00 |
| 22.04.2026 | 22,80 | 22,90 | 22,20 | 22,40 | -0,44% | 901,00 |
| 21.04.2026 | 22,90 | 23,10 | 22,50 | 22,50 | 0,00% | 459,00 |
| 20.04.2026 | 23,30 | 23,40 | 22,20 | 22,50 | -4,26% | 867,00 |
| 17.04.2026 | 22,70 | 23,70 | 22,60 | 23,50 | 4,44% | 475,00 |
| 16.04.2026 | 23,00 | 23,20 | 22,40 | 22,50 | -2,60% | 700,00 |
| 15.04.2026 | 22,90 | 23,20 | 22,60 | 23,10 | 0,87% | 2.796,00 |
| 14.04.2026 | 22,80 | 22,90 | 22,60 | 22,90 | 0,88% | 1.399,00 |
| 13.04.2026 | 22,60 | 22,80 | 22,30 | 22,70 | -0,44% | 1.875,00 |
| 10.04.2026 | 22,90 | 23,20 | 22,70 | 22,80 | -0,87% | 1.955,00 |
| 09.04.2026 | 23,20 | 23,30 | 22,60 | 23,00 | -1,29% | - |
| 08.04.2026 | 23,00 | 23,60 | 23,00 | 23,30 | 5,91% | 3.268,00 |
| 07.04.2026 | 22,30 | 22,60 | 21,90 | 22,00 | 2,33% | 1.139,00 |
| 02.04.2026 | 21,40 | 21,80 | 21,20 | 21,50 | -0,46% | - |
| 01.04.2026 | 21,60 | 21,70 | 21,20 | 21,60 | 0,00% | 7.050,00 |
| 31.03.2026 | 21,00 | 21,60 | 21,00 | 21,60 | 1,89% | 2.994,00 |
| 30.03.2026 | 21,40 | 21,40 | 20,80 | 21,20 | 0,00% | 1.526,00 |
| 27.03.2026 | 21,60 | 21,90 | 21,10 | 21,20 | -2,30% | 1.185,00 |
| 26.03.2026 | 22,50 | 22,50 | 21,70 | 21,70 | -3,13% | 254,00 |
| 25.03.2026 | 22,30 | 22,80 | 22,00 | 22,40 | 3,70% | 1.096,00 |
| 24.03.2026 | 21,90 | 22,20 | 21,60 | 21,60 | -0,92% | 917,00 |
| 23.03.2026 | 22,10 | 22,10 | 21,20 | 21,80 | -0,91% | 1.974,00 |
| 20.03.2026 | 22,40 | 22,80 | 21,90 | 22,00 | -2,65% | 312,00 |
| 19.03.2026 | 24,00 | 24,00 | 22,10 | 22,60 | -3,00% | 181,00 |
| 18.03.2026 | 25,10 | 25,40 | 23,10 | 23,30 | -6,43% | 4.148,00 |
| 17.03.2026 | 25,20 | 25,40 | 24,80 | 24,90 | -1,97% | 423,00 |
| 16.03.2026 | 24,90 | 25,70 | 24,70 | 25,40 | 2,83% | 1.656,00 |
| 13.03.2026 | 24,60 | 24,90 | 24,40 | 24,70 | 0,00% | 2.304,00 |
| 12.03.2026 | 24,60 | 25,00 | 24,20 | 24,70 | 0,00% | 1.107,00 |
| 11.03.2026 | 25,30 | 25,40 | 24,50 | 24,70 | -2,37% | 1.836,00 |
| 10.03.2026 | 25,50 | 25,80 | 25,30 | 25,30 | -0,78% | - |
| 09.03.2026 | 25,30 | 25,60 | 24,70 | 25,50 | 0,79% | 1.710,00 |
| 06.03.2026 | 26,40 | 26,50 | 25,30 | 25,30 | -3,07% | 2.089,00 |
| 05.03.2026 | 26,60 | 26,60 | 26,00 | 26,10 | -1,51% | 1.880,00 |
| 04.03.2026 | 26,60 | 26,70 | 26,30 | 26,50 | 0,00% | 514,00 |
| 03.03.2026 | 27,10 | 27,20 | 26,30 | 26,50 | -1,49% | 2.093,00 |
| 02.03.2026 | 27,20 | 27,20 | 26,50 | 26,90 | 0,00% | 567,00 |
| 27.02.2026 | 27,10 | 27,40 | 26,70 | 26,90 | -0,74% | 5.846,00 |
| 26.02.2026 | 27,30 | 27,30 | 27,00 | 27,10 | -0,73% | 130,00 |
| 25.02.2026 | 27,20 | 27,70 | 27,10 | 27,30 | 0,00% | 4.641,00 |
| 24.02.2026 | 27,90 | 27,90 | 26,70 | 27,30 | -1,44% | 300,00 |
| 23.02.2026 | 28,00 | 28,30 | 27,70 | 27,70 | -1,07% | 1.845,00 |
| 20.02.2026 | 27,80 | 28,30 | 27,60 | 28,00 | 1,08% | 1.185,00 |
| 19.02.2026 | 28,40 | 28,40 | 27,70 | 27,70 | -2,46% | 3.301,00 |
| 18.02.2026 | 27,80 | 28,40 | 27,60 | 28,40 | 2,53% | 34,00 |
| 17.02.2026 | 27,40 | 28,00 | 27,40 | 27,70 | 0,00% | 2.605,00 |
| 16.02.2026 | 27,50 | 27,90 | 27,50 | 27,70 | 0,73% | 1.273,00 |
| 13.02.2026 | 27,80 | 27,80 | 27,00 | 27,50 | -0,36% | 255,00 |
| 12.02.2026 | 28,10 | 28,10 | 27,50 | 27,60 | -1,08% | 705,00 |
| 11.02.2026 | 28,50 | 28,60 | 27,90 | 27,90 | -2,11% | 3.780,00 |
| 10.02.2026 | 28,40 | 28,70 | 28,20 | 28,50 | 0,00% | 234,00 |
| 09.02.2026 | 29,00 | 29,10 | 28,00 | 28,50 | -2,06% | 314,00 |
| 06.02.2026 | 28,80 | 29,20 | 28,50 | 29,10 | 0,69% | 501,00 |
| 05.02.2026 | 28,90 | 28,90 | 28,40 | 28,90 | 0,70% | - |
| 04.02.2026 | 28,40 | 28,90 | 28,20 | 28,70 | 1,41% | 535,00 |
| 03.02.2026 | 28,70 | 29,20 | 28,20 | 28,30 | -1,39% | 440,00 |
| 02.02.2026 | 27,00 | 28,80 | 27,00 | 28,70 | 5,13% | 1.536,00 |
| 30.01.2026 | 27,20 | 27,40 | 26,90 | 27,30 | 0,74% | 180,00 |
| 29.01.2026 | 27,20 | 27,40 | 26,90 | 27,10 | 0,00% | 3.099,00 |
| 28.01.2026 | 27,10 | 27,30 | 26,80 | 27,10 | 0,74% | 9.530,00 |
| 27.01.2026 | 27,00 | 27,50 | 26,80 | 26,90 | -0,74% | 552,00 |
| 26.01.2026 | 27,10 | 27,30 | 27,00 | 27,10 | 0,00% | 957,00 |
| 23.01.2026 | 27,40 | 27,40 | 26,70 | 27,10 | -0,73% | 240,00 |
| 22.01.2026 | 27,50 | 27,70 | 27,20 | 27,30 | -0,36% | 4.850,00 |
| 21.01.2026 | 27,50 | 27,70 | 27,10 | 27,40 | -0,36% | 3.352,00 |
| 20.01.2026 | 27,70 | 28,10 | 27,50 | 27,50 | -2,14% | 533,00 |
| 19.01.2026 | 27,90 | 28,20 | 27,80 | 28,10 | 0,00% | 467,00 |
| 16.01.2026 | 28,30 | 28,30 | 27,90 | 28,10 | 0,00% | 17,00 |
| 15.01.2026 | 28,20 | 28,50 | 27,80 | 28,10 | -0,71% | 490,00 |
| 14.01.2026 | 28,40 | 28,60 | 28,20 | 28,30 | -0,70% | 336,00 |
| 13.01.2026 | 28,80 | 28,80 | 28,20 | 28,50 | -0,70% | 896,00 |
| 12.01.2026 | 28,40 | 28,80 | 28,10 | 28,70 | 0,70% | 1.056,00 |
| 09.01.2026 | 28,60 | 28,70 | 28,20 | 28,50 | -0,70% | 1.139,00 |
| 08.01.2026 | 28,50 | 28,80 | 28,40 | 28,70 | 0,70% | 2.267,00 |
| 07.01.2026 | 28,70 | 29,10 | 28,40 | 28,50 | -1,38% | 1.942,00 |
| 06.01.2026 | 29,40 | 29,50 | 28,60 | 28,90 | -0,34% | 1.536,00 |
| 05.01.2026 | 31,30 | 31,30 | 29,00 | 29,00 | -6,75% | 380,00 |
| 02.01.2026 | 31,10 | 31,50 | 30,80 | 31,10 | 0,97% | 695,00 |
| 30.12.2025 | 30,80 | 31,00 | 30,80 | 30,80 | 0,00% | 33,00 |
| 29.12.2025 | 30,90 | 31,00 | 30,50 | 30,80 | 0,00% | 196,00 |
| 23.12.2025 | 30,80 | 31,10 | 30,70 | 30,80 | 0,00% | 4.800,00 |
| 22.12.2025 | 30,70 | 31,00 | 30,40 | 30,80 | 0,65% | 1.847,00 |
| 19.12.2025 | 30,10 | 30,80 | 30,00 | 30,60 | 2,00% | 4.849,00 |
| 18.12.2025 | 30,00 | 30,30 | 29,80 | 30,00 | 0,00% | 75,00 |
| 17.12.2025 | 30,00 | 30,20 | 29,60 | 30,00 | 0,00% | 17,00 |
| 16.12.2025 | 30,40 | 30,60 | 30,00 | 30,00 | -2,28% | - |
| 15.12.2025 | 30,60 | 30,80 | 30,20 | 30,70 | 0,33% | 422,00 |
| 12.12.2025 | 30,60 | 30,70 | 30,30 | 30,60 | 0,00% | 4.350,00 |
| 11.12.2025 | 30,10 | 30,70 | 30,00 | 30,60 | 1,32% | 110,00 |
| 10.12.2025 | 29,90 | 30,50 | 29,90 | 30,20 | 0,00% | 798,00 |
| 09.12.2025 | 30,30 | 30,50 | 30,00 | 30,20 | -0,33% | 44,00 |
| 08.12.2025 | 30,60 | 30,80 | 30,10 | 30,30 | -0,98% | 838,00 |
| 05.12.2025 | 30,90 | 31,00 | 30,50 | 30,60 | -0,65% | 1.243,00 |