21,300€
2,40%
Echtzeit-Aktienkurs HDFC Bank Limited
Bid:
Ask:
Aktienkurse zur HDFC Bank Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 20,90 | 21,30 | 20,80 | 21,30 | 1,91% | - |
| 15.10.2026 | 20,40 | 21,10 | 20,40 | 20,90 | 2,96% | - |
| 14.10.2026 | 20,30 | 20,50 | 20,10 | 20,30 | 0,00% | 29.400,00 |
| 13.10.2026 | 20,30 | 20,60 | 20,10 | 20,30 | 0,00% | - |
| 12.10.2026 | 19,95 | 20,30 | 19,85 | 20,30 | 2,27% | - |
| 09.10.2026 | 19,65 | 20,10 | 19,65 | 19,85 | 1,02% | - |
| 08.10.2026 | 19,70 | 19,80 | 19,35 | 19,65 | -0,51% | 520,00 |
| 07.10.2026 | 19,95 | 20,10 | 19,65 | 19,75 | -1,00% | - |
| 06.10.2026 | 19,75 | 20,10 | 19,75 | 19,95 | 1,01% | - |
| 05.10.2026 | 19,95 | 20,00 | 19,65 | 19,75 | -0,50% | 21.160,00 |
| 02.10.2026 | 20,50 | 20,70 | 19,75 | 19,85 | -2,22% | - |
| 01.10.2026 | 19,85 | 20,90 | 19,70 | 20,30 | 2,78% | - |
| 30.09.2026 | 20,10 | 20,10 | 19,65 | 19,75 | -0,50% | - |
| 29.09.2026 | 19,65 | 20,00 | 19,65 | 19,85 | 0,51% | - |
| 28.09.2026 | 20,10 | 20,20 | 19,65 | 19,75 | -1,74% | - |
| 25.09.2026 | 20,10 | 20,50 | 20,10 | 20,10 | 0,00% | - |
| 24.09.2026 | 19,95 | 20,20 | 19,95 | 20,10 | 0,00% | - |
| 23.09.2026 | 20,50 | 20,60 | 19,95 | 20,10 | -1,95% | - |
| 22.09.2026 | 20,70 | 20,80 | 20,30 | 20,50 | -0,97% | - |
| 21.09.2026 | 20,30 | 20,70 | 20,20 | 20,70 | 2,99% | 2.310,00 |
| 18.09.2026 | 19,75 | 20,30 | 19,75 | 20,10 | 1,77% | 28.000,00 |
| 17.09.2026 | 19,65 | 19,85 | 19,45 | 19,75 | 1,02% | - |
| 16.09.2026 | 19,55 | 19,95 | 19,45 | 19,55 | 0,00% | - |
| 15.09.2026 | 19,95 | 19,95 | 19,55 | 19,55 | -1,51% | - |
| 14.09.2026 | 20,10 | 20,50 | 19,85 | 19,85 | -1,24% | 62.000,00 |
| 11.09.2026 | 18,85 | 20,30 | 18,85 | 20,10 | 6,63% | - |
| 10.09.2026 | 19,05 | 19,10 | 18,75 | 18,85 | -0,53% | 16.985,00 |
| 09.09.2026 | 19,25 | 19,35 | 18,85 | 18,95 | -2,07% | 34.300,00 |
| 08.09.2026 | 19,75 | 19,80 | 19,25 | 19,35 | -2,27% | 126,00 |
| 07.09.2026 | 19,85 | 19,90 | 19,80 | 19,80 | -0,75% | - |
| 04.09.2026 | 20,10 | 20,20 | 19,95 | 19,95 | -0,75% | - |
| 03.09.2026 | 20,10 | 20,10 | 19,85 | 20,10 | 0,00% | - |
| 02.09.2026 | 19,65 | 20,10 | 19,55 | 20,10 | 1,26% | 1.200,00 |
| 01.09.2026 | 19,60 | 19,85 | 19,45 | 19,85 | 1,53% | 130,00 |
| 31.08.2026 | 19,85 | 19,95 | 19,25 | 19,55 | -2,01% | - |
| 28.08.2026 | 19,40 | 19,95 | 19,30 | 19,95 | 3,64% | - |
| 27.08.2026 | 20,00 | 20,10 | 19,25 | 19,25 | -3,02% | 22.800,00 |
| 26.08.2026 | 20,30 | 20,40 | 19,85 | 19,85 | -2,22% | - |
| 25.08.2026 | 20,30 | 20,30 | 19,95 | 20,30 | 1,00% | - |
| 24.08.2026 | 20,10 | 20,30 | 19,75 | 20,10 | 0,50% | 14.240,00 |
| 21.08.2026 | 20,10 | 20,30 | 20,00 | 20,00 | 0,50% | 24.750,00 |
| 20.08.2026 | 19,85 | 20,10 | 19,75 | 19,90 | 0,25% | - |
| 19.08.2026 | 20,10 | 20,10 | 19,70 | 19,85 | -1,24% | - |
| 18.08.2026 | 19,95 | 20,10 | 19,75 | 20,10 | 0,75% | - |
| 17.08.2026 | 20,10 | 20,30 | 19,95 | 19,95 | -1,72% | 22.425,00 |
| 14.08.2026 | 20,10 | 20,30 | 19,95 | 20,30 | 1,00% | - |
| 13.08.2026 | 20,10 | 20,30 | 20,05 | 20,10 | 0,00% | 9.004,00 |
| 12.08.2026 | 20,20 | 20,30 | 19,95 | 20,10 | 0,00% | 11.000,00 |
| 11.08.2026 | 20,30 | 20,50 | 20,10 | 20,10 | -0,99% | 8.546,00 |
| 10.08.2026 | 20,50 | 20,60 | 20,30 | 20,30 | -0,98% | 250,00 |
| 07.08.2026 | 20,30 | 20,90 | 20,30 | 20,50 | -0,97% | - |
| 06.08.2026 | 20,70 | 20,90 | 20,50 | 20,70 | 0,00% | - |
| 05.08.2026 | 20,70 | 20,90 | 20,50 | 20,70 | 0,00% | - |
| 04.08.2026 | 20,90 | 20,90 | 20,70 | 20,70 | -0,96% | 2.700,00 |
| 03.08.2026 | 20,90 | 21,10 | 20,70 | 20,90 | 0,48% | - |
| 31.07.2026 | 21,10 | 21,10 | 20,70 | 20,80 | -0,48% | - |
| 30.07.2026 | 20,90 | 21,30 | 20,90 | 20,90 | 0,00% | - |
| 29.07.2026 | 20,70 | 21,40 | 20,70 | 20,90 | 0,97% | - |
| 28.07.2026 | 20,40 | 21,10 | 20,30 | 20,70 | 1,47% | - |
| 27.07.2026 | 20,50 | 20,80 | 20,30 | 20,40 | -0,49% | 7.200,00 |
| 24.07.2026 | 20,40 | 20,80 | 20,30 | 20,50 | 0,99% | - |
| 23.07.2026 | 20,20 | 20,70 | 20,10 | 20,30 | 0,50% | - |
| 22.07.2026 | 20,70 | 21,00 | 20,20 | 20,20 | -3,35% | 1.830,00 |
| 21.07.2026 | 20,90 | 21,00 | 20,60 | 20,90 | 2,45% | 920,00 |
| 20.07.2026 | 22,30 | 22,50 | 20,10 | 20,40 | -11,69% | 10.795,00 |
| 17.07.2026 | 22,90 | 23,60 | 22,70 | 23,10 | 0,87% | 42.517,00 |
| 16.07.2026 | 22,90 | 23,10 | 22,40 | 22,90 | 0,44% | 1.300,00 |
| 15.07.2026 | 22,70 | 23,10 | 22,70 | 22,80 | 0,88% | - |
| 14.07.2026 | 23,10 | 23,20 | 22,60 | 22,60 | -2,16% | 836,00 |
| 13.07.2026 | 23,10 | 23,40 | 22,90 | 23,10 | -0,86% | 22,00 |
| 10.07.2026 | 23,10 | 23,60 | 23,10 | 23,30 | 0,00% | - |
| 09.07.2026 | 23,10 | 23,30 | 22,80 | 23,30 | 1,75% | 27,00 |
| 08.07.2026 | 23,70 | 23,80 | 22,90 | 22,90 | -3,38% | - |
| 07.07.2026 | 24,00 | 24,10 | 23,70 | 23,70 | -0,84% | 478,00 |
| 06.07.2026 | 22,90 | 24,10 | 22,80 | 23,90 | 5,75% | - |
| 03.07.2026 | 22,50 | 22,70 | 22,50 | 22,60 | 0,44% | 24,00 |
| 02.07.2026 | 22,50 | 22,70 | 22,20 | 22,50 | 0,00% | - |
| 01.07.2026 | 22,70 | 22,90 | 22,30 | 22,50 | -0,88% | - |
| 30.06.2026 | 22,70 | 22,80 | 22,50 | 22,70 | 0,00% | 5.302,00 |
| 29.06.2026 | 22,70 | 22,70 | 22,40 | 22,70 | 0,00% | - |
| 26.06.2026 | 22,30 | 22,70 | 21,90 | 22,70 | 1,79% | 2.726,00 |
| 25.06.2026 | 22,50 | 22,80 | 22,30 | 22,30 | -0,89% | 43,00 |
| 24.06.2026 | 22,00 | 22,70 | 21,80 | 22,50 | 2,74% | 525,00 |
| 23.06.2026 | 21,90 | 22,10 | 21,50 | 21,90 | 0,00% | 925,00 |
| 22.06.2026 | 21,90 | 22,10 | 21,60 | 21,90 | 1,39% | - |
| 19.06.2026 | 21,90 | 21,90 | 21,60 | 21,60 | -0,92% | 2.626,00 |
| 18.06.2026 | 21,50 | 22,10 | 21,20 | 21,80 | 1,40% | 10.185,00 |
| 17.06.2026 | 21,80 | 21,90 | 21,50 | 21,50 | -0,92% | 25.050,00 |
| 16.06.2026 | 21,50 | 21,90 | 21,50 | 21,70 | 1,88% | - |
| 15.06.2026 | 21,10 | 21,70 | 21,10 | 21,30 | 1,91% | 5.750,00 |
| 12.06.2026 | 20,50 | 21,30 | 20,50 | 20,90 | 1,95% | - |
| 11.06.2026 | 20,10 | 20,50 | 20,10 | 20,50 | 1,99% | - |
| 10.06.2026 | 20,10 | 20,60 | 20,10 | 20,10 | 0,00% | - |
| 09.06.2026 | 19,95 | 20,30 | 19,95 | 20,10 | 0,75% | 2.341,00 |
| 08.06.2026 | 20,60 | 20,60 | 19,85 | 19,95 | -1,72% | 1.680,00 |
| 05.06.2026 | 20,70 | 20,70 | 20,30 | 20,30 | -1,93% | - |
| 04.06.2026 | 20,30 | 20,90 | 20,30 | 20,70 | 1,97% | - |
| 03.06.2026 | 20,30 | 20,70 | 20,30 | 20,30 | 0,00% | 2.000,00 |
| 02.06.2026 | 20,30 | 20,50 | 20,10 | 20,30 | 0,00% | - |
| 01.06.2026 | 20,50 | 20,50 | 20,10 | 20,30 | 0,00% | 2.400,00 |