27,300€
0,37%
Echtzeit-Aktienkurs HDFC Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur HDFC Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.10.2025 | 31,60 | 32,00 | 31,60 | 32,00 | 1,27% | 828,00 |
| 28.10.2025 | 31,20 | 31,60 | 31,20 | 31,60 | 0,00% | 539,00 |
| 27.10.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | 60,00 |
| 24.10.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | 41,00 |
| 23.10.2025 | 32,20 | 32,20 | 31,60 | 31,60 | -1,25% | 390,00 |
| 22.10.2025 | 31,80 | 32,00 | 31,80 | 32,00 | 1,27% | 525,00 |
| 21.10.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | 133,00 |
| 20.10.2025 | 31,00 | 31,40 | 31,00 | 31,40 | 0,00% | 2.206,00 |
| 17.10.2025 | 31,40 | 31,60 | 31,40 | 31,40 | 2,61% | 218,00 |
| 16.10.2025 | 31,00 | 31,20 | 30,60 | 30,60 | -1,29% | 309,00 |
| 15.10.2025 | 30,40 | 31,00 | 30,40 | 31,00 | 1,97% | 235,00 |
| 14.10.2025 | 30,00 | 30,40 | 30,00 | 30,40 | 0,66% | 105,00 |
| 13.10.2025 | 30,20 | 30,20 | 30,00 | 30,20 | 1,34% | 687,00 |
| 09.10.2025 | 29,60 | 29,80 | 29,60 | 29,80 | 0,00% | 158,00 |
| 08.10.2025 | 30,20 | 30,20 | 29,80 | 29,80 | 0,00% | 142,00 |
| 07.10.2025 | 29,80 | 30,00 | 29,80 | 29,80 | 0,68% | 527,00 |
| 06.10.2025 | 29,00 | 29,60 | 29,00 | 29,60 | 2,78% | 759,00 |
| 03.10.2025 | 29,20 | 29,20 | 28,80 | 28,80 | -1,37% | 840,00 |
| 02.10.2025 | 28,80 | 29,20 | 28,80 | 29,20 | -0,68% | 270,00 |
| 01.10.2025 | 29,00 | 29,60 | 29,00 | 29,40 | 1,38% | 122,00 |
| 30.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 4,00 |
| 29.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 214,00 |
| 26.09.2025 | 29,60 | 29,60 | 29,20 | 29,20 | 0,00% | 222,00 |
| 25.09.2025 | 29,40 | 29,40 | 29,20 | 29,20 | -1,35% | 688,00 |
| 24.09.2025 | 29,00 | 29,60 | 29,00 | 29,60 | 0,68% | 397,00 |
| 23.09.2025 | 29,80 | 29,80 | 29,40 | 29,40 | -2,00% | 214,00 |
| 22.09.2025 | 30,00 | 30,00 | 29,60 | 30,00 | -0,66% | 3.298,00 |
| 19.09.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | 133,00 |
| 18.09.2025 | 30,60 | 30,60 | 30,00 | 30,20 | -1,31% | 2.060,00 |
| 17.09.2025 | 30,80 | 30,80 | 30,60 | 30,60 | 2,68% | 30,00 |
| 16.09.2025 | 29,60 | 29,80 | 29,60 | 29,80 | -0,67% | 84,00 |
| 15.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 245,00 |
| 12.09.2025 | 30,20 | 30,40 | 29,80 | 29,80 | 0,00% | 938,00 |
| 11.09.2025 | 30,00 | 30,00 | 29,80 | 29,80 | -1,32% | 919,00 |
| 10.09.2025 | 30,60 | 30,60 | 30,00 | 30,20 | 0,00% | 188,00 |
| 09.09.2025 | 30,00 | 30,20 | 30,00 | 30,20 | 0,00% | 30,00 |
| 08.09.2025 | 31,00 | 31,80 | 30,00 | 30,20 | 1,51% | 3.220,00 |
| 05.09.2025 | 30,00 | 30,00 | 29,75 | 29,75 | -0,83% | 120,00 |
| 04.09.2025 | 30,25 | 30,50 | 30,00 | 30,00 | 0,84% | 426,00 |
| 03.09.2025 | 29,75 | 29,75 | 29,75 | 29,75 | -0,83% | 4,00 |