19,050€
-1,30%
Echtzeit-Aktienkurs HDFC Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur HDFC Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 19,25 | 19,35 | 18,80 | 19,05 | -1,30% | 3.444,00 |
| 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 |
| 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 |