23,100€
0,43%
Echtzeit-Aktienkurs HDFC Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur HDFC Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2026 | 20,60 | 20,60 | 20,20 | 20,60 | 0,98% | 1.486,00 |
| 28.05.2026 | 20,60 | 20,60 | 20,20 | 20,40 | 0,99% | 1.862,00 |
| 27.05.2026 | 21,20 | 21,40 | 20,20 | 20,20 | -4,72% | 2.310,00 |
| 26.05.2026 | 21,40 | 22,00 | 21,20 | 21,20 | -1,85% | 2.075,00 |
| 25.05.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 369,00 |
| 22.05.2026 | 21,40 | 21,60 | 21,00 | 21,60 | 0,93% | 1.224,00 |
| 21.05.2026 | 21,20 | 21,40 | 21,20 | 21,40 | 1,90% | 337,00 |
| 20.05.2026 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | 1.115,00 |
| 19.05.2026 | 21,20 | 21,20 | 20,80 | 21,00 | 0,00% | 1.314,00 |
| 18.05.2026 | 21,40 | 21,40 | 21,00 | 21,00 | -0,94% | 1.845,00 |
| 15.05.2026 | 21,40 | 21,40 | 20,80 | 21,20 | -0,93% | 1.637,00 |
| 14.05.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 4,90% | 101,00 |
| 13.05.2026 | 20,60 | 20,80 | 20,40 | 20,40 | 0,00% | 1.606,00 |
| 12.05.2026 | 20,60 | 20,60 | 20,40 | 20,40 | -0,97% | 206,00 |
| 11.05.2026 | 21,40 | 21,40 | 20,40 | 20,60 | -3,74% | 3.508,00 |
| 08.05.2026 | 21,60 | 21,80 | 21,00 | 21,40 | -2,73% | 950,00 |
| 07.05.2026 | 22,00 | 22,00 | 21,60 | 22,00 | 0,92% | 1.045,00 |
| 06.05.2026 | 21,20 | 22,20 | 21,20 | 21,80 | 2,83% | 3.029,00 |
| 05.05.2026 | 21,40 | 21,60 | 21,20 | 21,20 | -0,93% | 1.113,00 |
| 04.05.2026 | 21,80 | 21,80 | 21,40 | 21,40 | -0,47% | 1.790,00 |
| 30.04.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -1,38% | - |
| 29.04.2026 | 21,80 | 21,80 | 21,60 | 21,80 | 0,00% | 1.689,00 |
| 28.04.2026 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | 654,00 |
| 27.04.2026 | 22,00 | 22,20 | 21,80 | 22,00 | 0,00% | 1.383,00 |
| 24.04.2026 | 21,80 | 22,20 | 21,80 | 22,00 | 0,00% | 4.035,00 |
| 23.04.2026 | 22,60 | 22,60 | 22,00 | 22,00 | -1,79% | 4.639,00 |
| 22.04.2026 | 22,60 | 22,80 | 22,40 | 22,40 | -0,88% | 500,00 |
| 21.04.2026 | 22,80 | 23,00 | 22,60 | 22,60 | 0,00% | 3.071,00 |
| 20.04.2026 | 23,40 | 23,40 | 22,60 | 22,60 | -3,42% | 5.968,00 |
| 17.04.2026 | 22,40 | 23,60 | 22,40 | 23,40 | 3,54% | 919,00 |
| 16.04.2026 | 23,00 | 23,00 | 22,60 | 22,60 | -1,74% | 258,00 |
| 15.04.2026 | 22,80 | 23,00 | 22,40 | 23,00 | 0,88% | 1.707,00 |
| 14.04.2026 | 22,60 | 22,80 | 22,60 | 22,80 | 0,88% | 1.464,00 |
| 13.04.2026 | 22,00 | 22,80 | 22,00 | 22,60 | -1,74% | 5.215,00 |
| 10.04.2026 | 22,80 | 23,20 | 22,80 | 23,00 | 0,88% | 832,00 |
| 09.04.2026 | 23,40 | 23,40 | 22,80 | 22,80 | -2,56% | 735,00 |
| 08.04.2026 | 23,40 | 23,40 | 23,00 | 23,40 | 6,36% | 1.949,00 |
| 07.04.2026 | 22,40 | 22,40 | 22,00 | 22,00 | 1,85% | 1.275,00 |
| 02.04.2026 | 21,60 | 21,80 | 21,20 | 21,60 | 0,00% | 2.557,00 |
| 01.04.2026 | 21,80 | 21,80 | 21,40 | 21,60 | 0,00% | 1.873,00 |
| 31.03.2026 | 21,20 | 21,60 | 21,00 | 21,60 | 2,86% | 2.445,00 |
| 30.03.2026 | 21,20 | 21,40 | 20,80 | 21,00 | -1,87% | 3.371,00 |
| 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 |