21,300€
1,43%
Echtzeit-Aktienkurs HDFC Bank Limited
Bid:
Ask:
Aktienkurse zur HDFC Bank Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 20,80 | 21,40 | 20,80 | 21,00 | 0,00% | 2.039,00 |
| 15.10.2026 | 20,60 | 21,00 | 20,20 | 21,00 | 2,94% | 412,00 |
| 14.10.2026 | 20,40 | 20,40 | 20,20 | 20,40 | 0,99% | 2.097,00 |
| 13.10.2026 | 20,60 | 20,60 | 20,20 | 20,20 | 0,00% | 1.345,00 |
| 12.10.2026 | 19,90 | 20,20 | 19,90 | 20,20 | 1,51% | 487,00 |
| 09.10.2026 | 19,70 | 19,90 | 19,70 | 19,90 | 1,02% | 503,00 |
| 08.10.2026 | 19,70 | 19,80 | 19,50 | 19,70 | -0,51% | 3.086,00 |
| 07.10.2026 | 20,00 | 20,00 | 19,70 | 19,80 | -0,50% | 829,00 |
| 06.10.2026 | 19,80 | 19,90 | 19,80 | 19,90 | 0,51% | 1.420,00 |
| 05.10.2026 | 20,00 | 20,00 | 19,70 | 19,80 | 0,00% | 2.840,00 |
| 02.10.2026 | 20,40 | 20,60 | 19,80 | 19,80 | -1,00% | 312,00 |
| 01.10.2026 | 19,70 | 20,00 | 19,70 | 20,00 | 1,52% | 525,00 |
| 30.09.2026 | 20,20 | 20,20 | 19,60 | 19,70 | 0,00% | 985,00 |
| 29.09.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | 21,00 |
| 28.09.2026 | 20,20 | 20,20 | 19,70 | 19,70 | -2,48% | 360,00 |
| 25.09.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 20,00 |
| 24.09.2026 | 19,90 | 20,00 | 19,90 | 20,00 | -1,96% | 302,00 |
| 23.09.2026 | 20,60 | 20,80 | 20,40 | 20,40 | 0,99% | 660,00 |
| 22.09.2026 | 20,40 | 20,40 | 20,20 | 20,20 | -2,88% | 280,00 |
| 21.09.2026 | 20,40 | 20,80 | 20,40 | 20,80 | 2,97% | 889,00 |
| 18.09.2026 | 19,90 | 20,20 | 19,90 | 20,20 | 1,51% | 2.124,00 |
| 17.09.2026 | 19,70 | 19,90 | 19,60 | 19,90 | 1,53% | 1.451,00 |
| 16.09.2026 | 19,50 | 19,80 | 19,50 | 19,60 | -0,51% | 2.056,00 |
| 15.09.2026 | 19,90 | 19,90 | 19,70 | 19,70 | -1,50% | 579,00 |
| 14.09.2026 | 20,20 | 20,20 | 20,00 | 20,00 | 0,00% | 106,00 |
| 11.09.2026 | 18,90 | 20,20 | 18,90 | 20,00 | 6,38% | 3.640,00 |
| 10.09.2026 | 18,90 | 18,90 | 18,70 | 18,80 | -1,05% | 782,00 |
| 09.09.2026 | 19,30 | 19,30 | 18,80 | 19,00 | -1,55% | 3.494,00 |
| 08.09.2026 | 19,70 | 19,70 | 19,30 | 19,30 | -3,02% | 448,00 |
| 07.09.2026 | 19,80 | 20,00 | 19,80 | 19,90 | -0,50% | 387,00 |
| 04.09.2026 | 20,20 | 20,20 | 20,00 | 20,00 | 0,00% | 417,00 |
| 03.09.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 725,00 |
| 02.09.2026 | 19,60 | 20,00 | 19,60 | 20,00 | 2,04% | 1.866,00 |
| 01.09.2026 | 19,70 | 19,70 | 19,40 | 19,60 | 0,51% | 1.190,00 |
| 31.08.2026 | 19,80 | 19,90 | 19,40 | 19,50 | -2,01% | 3.298,00 |
| 28.08.2026 | 19,40 | 19,90 | 19,40 | 19,90 | 2,58% | 1.959,00 |
| 27.08.2026 | 20,40 | 20,40 | 19,40 | 19,40 | -3,00% | 4.456,00 |
| 26.08.2026 | 20,40 | 20,40 | 20,00 | 20,00 | -1,96% | 265,00 |
| 25.08.2026 | 20,00 | 20,40 | 20,00 | 20,40 | 0,99% | 501,00 |
| 24.08.2026 | 20,20 | 20,20 | 19,80 | 20,20 | -0,98% | 1.814,00 |
| 21.08.2026 | 20,20 | 20,40 | 20,00 | 20,40 | 2,00% | 534,00 |
| 20.08.2026 | 19,80 | 20,00 | 19,80 | 20,00 | 1,01% | 957,00 |
| 19.08.2026 | 20,00 | 20,00 | 19,80 | 19,80 | -1,00% | 487,00 |
| 18.08.2026 | 19,90 | 20,20 | 19,90 | 20,00 | 0,00% | 2.175,00 |
| 17.08.2026 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | 857,00 |
| 14.08.2026 | 20,00 | 20,20 | 20,00 | 20,20 | 0,00% | 1.124,00 |
| 13.08.2026 | 20,20 | 20,20 | 20,00 | 20,20 | 1,00% | 1.551,00 |
| 12.08.2026 | 20,40 | 20,40 | 20,00 | 20,00 | -1,96% | 1.392,00 |
| 11.08.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 248,00 |
| 10.08.2026 | 20,60 | 20,80 | 20,20 | 20,40 | 0,99% | 2.613,00 |
| 07.08.2026 | 20,60 | 20,80 | 20,20 | 20,20 | -1,94% | 2.222,00 |
| 06.08.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 177,00 |
| 05.08.2026 | 20,80 | 20,80 | 20,40 | 20,80 | -0,95% | 3.098,00 |
| 04.08.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | 1.817,00 |
| 03.08.2026 | 20,80 | 21,00 | 20,80 | 20,80 | 0,00% | 663,00 |
| 31.07.2026 | 20,80 | 21,00 | 20,80 | 20,80 | -0,95% | 627,00 |
| 30.07.2026 | 21,00 | 21,20 | 20,80 | 21,00 | 0,00% | 450,00 |
| 29.07.2026 | 21,20 | 21,40 | 20,80 | 21,00 | 0,96% | 2.411,00 |
| 28.07.2026 | 20,20 | 21,00 | 20,20 | 20,80 | 1,96% | 1.605,00 |
| 27.07.2026 | 21,00 | 21,00 | 20,40 | 20,40 | 0,00% | 202,00 |
| 24.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 606,00 |
| 23.07.2026 | 20,60 | 20,60 | 20,00 | 20,40 | 0,00% | 1.993,00 |
| 22.07.2026 | 20,80 | 20,80 | 20,40 | 20,40 | -2,86% | 896,00 |
| 21.07.2026 | 21,00 | 21,00 | 20,60 | 21,00 | 0,96% | 1.146,00 |
| 20.07.2026 | 22,00 | 22,40 | 20,60 | 20,80 | -9,57% | 3.319,00 |
| 17.07.2026 | 23,00 | 24,00 | 22,80 | 23,00 | 0,00% | 7.162,00 |
| 16.07.2026 | 23,00 | 23,00 | 22,40 | 23,00 | 0,88% | 2.571,00 |
| 15.07.2026 | 22,60 | 22,80 | 22,60 | 22,80 | 0,00% | 65,00 |
| 14.07.2026 | 23,20 | 23,20 | 22,80 | 22,80 | -2,56% | 638,00 |
| 13.07.2026 | 23,20 | 23,40 | 23,20 | 23,40 | 0,00% | 246,00 |
| 10.07.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 171,00 |
| 09.07.2026 | 23,20 | 23,40 | 23,00 | 23,40 | 1,74% | 3.528,00 |
| 08.07.2026 | 23,60 | 23,60 | 23,00 | 23,00 | -3,36% | 1.198,00 |
| 07.07.2026 | 23,80 | 24,20 | 23,80 | 23,80 | -0,83% | 1.900,00 |
| 06.07.2026 | 22,80 | 24,00 | 22,80 | 24,00 | 5,26% | 4.133,00 |
| 03.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 50,00 |
| 02.07.2026 | 22,40 | 22,60 | 22,20 | 22,60 | -0,88% | 885,00 |
| 01.07.2026 | 22,80 | 22,80 | 22,20 | 22,80 | 0,00% | 2.770,00 |
| 30.06.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 440,00 |
| 29.06.2026 | 22,60 | 22,80 | 22,60 | 22,60 | 0,00% | 417,00 |
| 26.06.2026 | 22,20 | 22,60 | 21,80 | 22,60 | 0,00% | 888,00 |
| 25.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 100,00 |
| 24.06.2026 | 21,80 | 22,60 | 21,60 | 22,40 | 1,82% | 1.775,00 |
| 23.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 4,00 |
| 22.06.2026 | 22,00 | 22,20 | 22,00 | 22,00 | 0,92% | 1.392,00 |
| 19.06.2026 | 21,80 | 21,80 | 21,60 | 21,80 | -0,91% | 647,00 |
| 18.06.2026 | 22,20 | 22,20 | 21,60 | 22,00 | 0,92% | 198,00 |
| 17.06.2026 | 21,60 | 22,00 | 21,60 | 21,80 | 0,93% | 1.391,00 |
| 16.06.2026 | 21,60 | 21,80 | 21,60 | 21,60 | 0,93% | 222,00 |
| 15.06.2026 | 21,20 | 21,80 | 21,00 | 21,40 | 1,90% | 1.155,00 |
| 12.06.2026 | 20,80 | 21,20 | 20,80 | 21,00 | 2,94% | 1.453,00 |
| 11.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 250,00 |
| 10.06.2026 | 20,00 | 20,40 | 20,00 | 20,40 | 0,99% | 241,00 |
| 09.06.2026 | 20,20 | 20,40 | 19,90 | 20,20 | 1,00% | 2.748,00 |
| 08.06.2026 | 20,80 | 20,80 | 19,90 | 20,00 | -1,96% | 4.945,00 |
| 05.06.2026 | 20,60 | 20,60 | 20,40 | 20,40 | -1,92% | 270,00 |
| 04.06.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 874,00 |
| 03.06.2026 | 20,40 | 20,60 | 20,20 | 20,40 | 0,00% | 1.033,00 |
| 02.06.2026 | 20,40 | 20,40 | 20,20 | 20,40 | 0,99% | 721,00 |
| 01.06.2026 | 20,60 | 20,60 | 20,20 | 20,20 | -1,94% | 3.234,00 |