31,100€
-0,32%
Echtzeit-Aktienkurs HDFC Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur HDFC Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.09.2025 | 30,25 | 31,00 | 29,75 | 30,00 | -1,64% | 746,00 |
| 01.09.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | 26,00 |
| 29.08.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 0,83% | 124,00 |
| 28.08.2025 | 30,75 | 31,00 | 30,25 | 30,25 | -2,42% | 246,00 |
| 27.08.2025 | 31,00 | 31,25 | 31,00 | 31,00 | 0,00% | 690,00 |
| 26.08.2025 | 31,00 | 31,50 | 30,75 | 31,00 | -1,59% | 2.194,00 |
| 25.08.2025 | 31,75 | 31,75 | 31,25 | 31,50 | 0,00% | 62,00 |
| 22.08.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -2,33% | 80,00 |
| 20.08.2025 | 32,50 | 32,50 | 32,25 | 32,25 | 0,00% | 2.364,00 |
| 19.08.2025 | 32,25 | 32,25 | 32,25 | 32,25 | 0,00% | 74,00 |
| 18.08.2025 | 32,00 | 32,25 | 32,00 | 32,25 | 0,00% | 334,00 |
| 15.08.2025 | 32,00 | 32,25 | 31,75 | 32,25 | 1,57% | 164,00 |
| 14.08.2025 | 31,50 | 31,75 | 31,25 | 31,75 | -0,78% | 250,00 |
| 13.08.2025 | 31,75 | 32,00 | 31,75 | 32,00 | 0,79% | 358,00 |
| 12.08.2025 | 32,00 | 32,50 | 31,75 | 31,75 | -0,78% | 1.834,00 |
| 11.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 10,00 |
| 08.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,54% | 1.032,00 |
| 07.08.2025 | 32,75 | 32,75 | 32,50 | 32,50 | 0,00% | 44,00 |
| 06.08.2025 | 33,00 | 33,00 | 32,25 | 32,50 | -2,26% | 366,00 |
| 04.08.2025 | 33,25 | 33,25 | 33,00 | 33,25 | 0,00% | 604,00 |
| 01.08.2025 | 33,50 | 33,75 | 33,25 | 33,25 | -0,75% | 298,00 |
| 31.07.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 0,00% | 270,00 |
| 30.07.2025 | 33,50 | 33,75 | 33,25 | 33,50 | 0,75% | 844,00 |
| 29.07.2025 | 33,25 | 33,50 | 33,25 | 33,25 | -0,75% | 418,00 |
| 28.07.2025 | 33,50 | 33,75 | 33,50 | 33,50 | 1,52% | 334,00 |
| 25.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,49% | 2,00 |
| 24.07.2025 | 33,50 | 33,50 | 33,50 | 33,50 | -0,74% | 16,00 |
| 23.07.2025 | 33,50 | 33,75 | 33,25 | 33,75 | 1,50% | 880,00 |
| 22.07.2025 | 33,50 | 33,50 | 33,25 | 33,25 | -1,48% | 244,00 |
| 21.07.2025 | 32,50 | 33,75 | 32,50 | 33,75 | 3,85% | 444,00 |
| 18.07.2025 | 32,25 | 32,50 | 32,25 | 32,50 | 0,00% | 180,00 |
| 16.07.2025 | 32,25 | 32,50 | 32,25 | 32,50 | -0,76% | 90,00 |
| 15.07.2025 | 32,75 | 32,75 | 32,00 | 32,75 | 0,77% | 350,00 |
| 14.07.2025 | 32,50 | 32,50 | 32,50 | 32,50 | 0,00% | 20,00 |
| 11.07.2025 | 32,50 | 32,75 | 32,50 | 32,50 | -0,76% | 576,00 |
| 10.07.2025 | 32,75 | 33,00 | 32,75 | 32,75 | 0,77% | 3.460,00 |
| 09.07.2025 | 32,50 | 32,50 | 32,50 | 32,50 | 0,00% | 192,00 |
| 08.07.2025 | 31,75 | 32,50 | 31,75 | 32,50 | 1,56% | 246,00 |
| 07.07.2025 | 32,25 | 32,75 | 32,00 | 32,00 | 0,00% | 98,00 |
| 02.07.2025 | 32,50 | 32,75 | 32,00 | 32,00 | -2,29% | 556,00 |
| 01.07.2025 | 32,50 | 32,75 | 32,25 | 32,75 | 0,77% | 702,00 |
| 30.06.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -0,76% | 32,00 |
| 27.06.2025 | 33,00 | 33,00 | 32,75 | 32,75 | 0,00% | 452,00 |
| 25.06.2025 | 32,75 | 32,75 | 32,75 | 32,75 | 1,55% | 360,00 |
| 24.06.2025 | 32,50 | 32,50 | 32,25 | 32,25 | -0,77% | 104,00 |
| 23.06.2025 | 32,50 | 33,25 | 32,50 | 32,50 | -0,76% | 658,00 |
| 20.06.2025 | 33,00 | 33,00 | 32,75 | 32,75 | 0,77% | 1.974,00 |
| 19.06.2025 | 32,50 | 32,50 | 32,50 | 32,50 | 0,00% | 14,00 |
| 18.06.2025 | 32,25 | 32,50 | 32,00 | 32,50 | 0,00% | 2.158,00 |
| 17.06.2025 | 32,25 | 32,50 | 32,25 | 32,50 | 0,78% | 270,00 |
| 16.06.2025 | 32,00 | 32,25 | 32,00 | 32,25 | 0,78% | 184,00 |
| 13.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -2,29% | 232,00 |
| 12.06.2025 | 32,75 | 32,75 | 32,50 | 32,75 | -0,76% | 906,00 |
| 11.06.2025 | 33,50 | 33,50 | 33,00 | 33,00 | -1,49% | 1.296,00 |