21,100€
-4,09%
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 | 22,00 | 22,00 | 21,40 | 21,40 | -2,73% | 1.603,00 |
| 26.03.2026 | 22,40 | 22,40 | 22,00 | 22,00 | -1,79% | 631,00 |
| 25.03.2026 | 22,20 | 22,60 | 22,00 | 22,40 | 2,75% | 2.205,00 |
| 24.03.2026 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | 259,00 |
| 23.03.2026 | 22,00 | 22,00 | 21,40 | 22,00 | 0,00% | 3.921,00 |
| 20.03.2026 | 22,80 | 22,80 | 22,00 | 22,00 | -2,65% | 1.289,00 |
| 19.03.2026 | 24,20 | 24,20 | 22,20 | 22,60 | -1,74% | 3.816,00 |
| 18.03.2026 | 25,00 | 25,20 | 23,00 | 23,00 | -8,00% | 627,00 |
| 17.03.2026 | 25,20 | 25,20 | 25,00 | 25,00 | -1,57% | 59,00 |
| 16.03.2026 | 25,00 | 25,40 | 25,00 | 25,40 | 2,42% | 490,00 |
| 13.03.2026 | 24,40 | 24,80 | 24,40 | 24,80 | 1,64% | 392,00 |
| 12.03.2026 | 24,80 | 24,80 | 24,40 | 24,40 | -1,61% | 445,00 |
| 11.03.2026 | 25,20 | 25,20 | 24,60 | 24,80 | -2,36% | 1.329,00 |
| 10.03.2026 | 25,60 | 25,60 | 25,40 | 25,40 | 0,00% | 3.276,00 |
| 09.03.2026 | 25,00 | 25,40 | 25,00 | 25,40 | 0,00% | 1.041,00 |
| 06.03.2026 | 26,20 | 26,20 | 25,40 | 25,40 | -2,31% | 900,00 |
| 05.03.2026 | 26,60 | 26,60 | 26,00 | 26,00 | -2,26% | 1.256,00 |
| 04.03.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 413,00 |
| 03.03.2026 | 27,00 | 27,00 | 26,40 | 26,60 | -2,21% | 1.375,00 |
| 02.03.2026 | 26,80 | 27,20 | 26,60 | 27,20 | 0,74% | 1.248,00 |
| 27.02.2026 | 27,20 | 27,40 | 26,60 | 27,00 | -1,46% | 2.639,00 |
| 26.02.2026 | 27,20 | 27,40 | 27,00 | 27,40 | 0,74% | 1.017,00 |
| 25.02.2026 | 27,40 | 27,60 | 27,20 | 27,20 | 0,00% | 109,00 |
| 24.02.2026 | 27,80 | 27,80 | 26,80 | 27,20 | -2,86% | 779,00 |
| 23.02.2026 | 28,00 | 28,40 | 27,80 | 28,00 | -0,71% | 316,00 |
| 20.02.2026 | 27,80 | 28,20 | 27,80 | 28,20 | 0,71% | 160,00 |
| 19.02.2026 | 28,40 | 28,40 | 28,00 | 28,00 | -1,41% | 2.238,00 |
| 18.02.2026 | 27,80 | 28,40 | 27,80 | 28,40 | 2,16% | 650,00 |
| 17.02.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | 200,00 |
| 16.02.2026 | 27,60 | 27,80 | 27,40 | 27,40 | 0,74% | 2.617,00 |
| 13.02.2026 | 27,40 | 27,40 | 27,00 | 27,20 | -2,86% | 856,00 |
| 12.02.2026 | 28,00 | 28,20 | 28,00 | 28,00 | -1,41% | 500,00 |
| 11.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 218,00 |
| 10.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | 1.071,00 |
| 09.02.2026 | 29,40 | 29,60 | 28,20 | 28,20 | -2,76% | 1.702,00 |
| 06.02.2026 | 28,60 | 29,00 | 28,60 | 29,00 | 0,69% | 362,00 |
| 05.02.2026 | 28,60 | 28,80 | 28,60 | 28,80 | 0,00% | 270,00 |
| 04.02.2026 | 28,40 | 28,80 | 28,40 | 28,80 | 1,41% | 137,00 |
| 03.02.2026 | 28,80 | 29,00 | 28,40 | 28,40 | 1,43% | 651,00 |
| 02.02.2026 | 27,20 | 28,00 | 27,20 | 28,00 | 3,70% | 1.638,00 |
| 30.01.2026 | 27,20 | 27,20 | 27,00 | 27,00 | -0,74% | 97,00 |
| 29.01.2026 | 27,40 | 27,40 | 27,00 | 27,20 | 0,00% | 521,00 |
| 28.01.2026 | 27,20 | 27,40 | 27,00 | 27,20 | 0,74% | 912,00 |
| 27.01.2026 | 27,40 | 27,40 | 27,00 | 27,00 | 0,00% | 3.143,00 |
| 26.01.2026 | 27,20 | 27,20 | 27,00 | 27,00 | -0,74% | 2.768,00 |
| 23.01.2026 | 27,40 | 27,40 | 26,80 | 27,20 | -0,73% | 875,00 |
| 22.01.2026 | 27,60 | 27,60 | 27,40 | 27,40 | 0,00% | 1.697,00 |
| 21.01.2026 | 27,80 | 27,80 | 27,40 | 27,40 | -0,72% | 651,00 |
| 20.01.2026 | 28,00 | 28,00 | 27,60 | 27,60 | -1,43% | 328,00 |
| 19.01.2026 | 28,00 | 28,00 | 27,60 | 28,00 | -0,71% | 920,00 |
| 16.01.2026 | 28,20 | 28,20 | 28,00 | 28,20 | 1,44% | 447,00 |
| 15.01.2026 | 28,20 | 28,40 | 27,80 | 27,80 | -2,11% | 12.535,00 |
| 14.01.2026 | 28,40 | 28,60 | 28,40 | 28,40 | 0,00% | 2.790,00 |
| 13.01.2026 | 28,80 | 28,80 | 28,20 | 28,40 | -1,39% | 672,00 |
| 12.01.2026 | 28,40 | 28,80 | 28,20 | 28,80 | 1,41% | 1.068,00 |
| 09.01.2026 | 28,60 | 28,80 | 28,40 | 28,40 | -1,39% | 4.255,00 |
| 08.01.2026 | 28,40 | 28,80 | 28,40 | 28,80 | 0,70% | 1.696,00 |
| 07.01.2026 | 29,00 | 29,00 | 28,60 | 28,60 | -1,38% | 548,00 |
| 06.01.2026 | 29,60 | 29,60 | 29,00 | 29,00 | -0,68% | 570,00 |
| 05.01.2026 | 31,40 | 31,60 | 29,20 | 29,20 | -6,41% | 4.286,00 |
| 02.01.2026 | 31,00 | 31,40 | 31,00 | 31,20 | 0,65% | 1.351,00 |
| 30.12.2025 | 31,00 | 31,00 | 30,80 | 31,00 | 0,65% | 31,00 |
| 29.12.2025 | 31,00 | 31,00 | 30,40 | 30,80 | 0,65% | 725,00 |
| 23.12.2025 | 30,60 | 31,20 | 30,60 | 30,60 | -0,65% | 492,00 |
| 22.12.2025 | 30,60 | 31,00 | 30,60 | 30,80 | 0,65% | 309,00 |
| 19.12.2025 | 30,00 | 30,80 | 30,00 | 30,60 | 2,68% | 430,00 |
| 18.12.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 100,00 |
| 17.12.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | 433,00 |
| 16.12.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | 90,00 |
| 15.12.2025 | 30,80 | 30,80 | 30,20 | 30,80 | 1,99% | 1.763,00 |
| 12.12.2025 | 30,40 | 30,60 | 30,20 | 30,20 | -0,66% | 1.190,00 |
| 11.12.2025 | 30,20 | 30,40 | 30,20 | 30,40 | 0,66% | 20,00 |
| 10.12.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | 1,00 |
| 09.12.2025 | 30,20 | 30,40 | 30,20 | 30,40 | 0,00% | 82,00 |
| 08.12.2025 | 30,60 | 30,80 | 30,40 | 30,40 | -1,30% | 237,00 |
| 05.12.2025 | 30,60 | 30,80 | 30,40 | 30,80 | 0,00% | 1.300,00 |
| 04.12.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 1.446,00 |
| 03.12.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | 50,00 |
| 02.12.2025 | 30,40 | 30,80 | 30,40 | 30,60 | 0,00% | 920,00 |
| 01.12.2025 | 31,60 | 31,60 | 30,60 | 30,60 | -3,77% | 216,00 |
| 28.11.2025 | 31,60 | 31,80 | 31,60 | 31,80 | 0,63% | 370,00 |
| 27.11.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 1,00 |
| 26.11.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | 477,00 |
| 25.11.2025 | 31,60 | 31,60 | 30,80 | 30,80 | -2,53% | 276,00 |
| 24.11.2025 | 31,80 | 31,80 | 31,60 | 31,60 | -0,63% | 173,00 |
| 21.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | 327,00 |
| 20.11.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | 50,00 |
| 19.11.2025 | 32,20 | 32,20 | 31,80 | 31,80 | 0,63% | 148,00 |
| 18.11.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | 110,00 |
| 17.11.2025 | 31,60 | 31,80 | 31,40 | 31,80 | 1,92% | 383,00 |
| 14.11.2025 | 31,20 | 31,20 | 30,80 | 31,20 | -1,27% | 476,00 |
| 12.11.2025 | 31,80 | 31,80 | 31,60 | 31,60 | 0,00% | 68,00 |
| 11.11.2025 | 31,20 | 31,60 | 31,20 | 31,60 | 1,94% | 646,00 |
| 10.11.2025 | 31,20 | 31,20 | 31,00 | 31,00 | 0,00% | 47,00 |
| 07.11.2025 | 31,00 | 31,00 | 30,80 | 31,00 | -0,64% | 100,00 |
| 06.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | 20,00 |
| 05.11.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 1,00 |
| 04.11.2025 | 31,60 | 31,60 | 31,40 | 31,40 | -0,63% | 128,00 |
| 03.11.2025 | 31,20 | 31,60 | 31,20 | 31,60 | -0,63% | 7,00 |
| 30.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | 395,00 |