20,300€
0,50%
Echtzeit-Aktienkurs HDFC Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur HDFC Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 20,50 | 20,70 | 20,20 | 20,30 | 0,00% | 3.150,00 |
| 28.05.2026 | 20,70 | 20,70 | 20,10 | 20,30 | -0,49% | 17.250,00 |
| 27.05.2026 | 21,20 | 21,40 | 20,30 | 20,40 | -4,23% | - |
| 26.05.2026 | 21,50 | 21,80 | 21,30 | 21,30 | -0,93% | 315,00 |
| 25.05.2026 | 21,50 | 21,60 | 21,50 | 21,50 | 0,94% | - |
| 22.05.2026 | 21,30 | 21,60 | 21,20 | 21,30 | 0,95% | - |
| 21.05.2026 | 21,10 | 21,30 | 20,90 | 21,10 | 0,00% | 4.700,00 |
| 20.05.2026 | 20,90 | 21,30 | 20,90 | 21,10 | 0,96% | - |
| 19.05.2026 | 21,10 | 21,10 | 20,70 | 20,90 | -0,95% | - |
| 18.05.2026 | 21,30 | 21,30 | 20,90 | 21,10 | 0,00% | - |
| 15.05.2026 | 21,30 | 21,30 | 20,90 | 21,10 | -2,31% | 828,00 |
| 14.05.2026 | 20,50 | 21,60 | 20,50 | 21,60 | 6,40% | - |
| 13.05.2026 | 20,70 | 20,70 | 20,30 | 20,30 | -0,98% | - |
| 12.05.2026 | 20,50 | 20,60 | 20,30 | 20,50 | 0,00% | 3.600,00 |
| 11.05.2026 | 21,30 | 21,40 | 20,50 | 20,50 | -3,76% | 14.080,00 |
| 08.05.2026 | 21,90 | 21,90 | 21,10 | 21,30 | -2,74% | 8.120,00 |
| 07.05.2026 | 21,90 | 22,10 | 21,70 | 21,90 | 0,46% | - |
| 06.05.2026 | 21,30 | 22,10 | 21,10 | 21,80 | 2,35% | - |
| 05.05.2026 | 21,50 | 21,50 | 21,20 | 21,30 | 0,00% | 1.215,00 |
| 04.05.2026 | 21,70 | 22,00 | 21,30 | 21,30 | -1,84% | 1.665,00 |
| 30.04.2026 | 21,50 | 21,70 | 21,50 | 21,70 | 0,00% | - |
| 29.04.2026 | 22,00 | 22,00 | 21,50 | 21,70 | 0,00% | - |
| 28.04.2026 | 21,90 | 22,10 | 21,70 | 21,70 | -0,91% | - |
| 27.04.2026 | 21,90 | 22,10 | 21,90 | 21,90 | 0,00% | - |
| 24.04.2026 | 21,90 | 22,10 | 21,70 | 21,90 | 0,00% | 2.258,00 |
| 23.04.2026 | 22,10 | 22,40 | 21,70 | 21,90 | -1,79% | - |
| 22.04.2026 | 22,80 | 22,80 | 22,30 | 22,30 | -0,89% | 4.000,00 |
| 21.04.2026 | 22,70 | 23,10 | 22,50 | 22,50 | 0,00% | - |
| 20.04.2026 | 23,30 | 23,50 | 22,30 | 22,50 | -3,02% | 7.650,00 |
| 17.04.2026 | 22,50 | 23,70 | 22,50 | 23,20 | 3,57% | - |
| 16.04.2026 | 23,10 | 23,10 | 22,40 | 22,40 | -2,18% | 12.500,00 |
| 15.04.2026 | 22,70 | 23,10 | 22,70 | 22,90 | 0,88% | - |
| 14.04.2026 | 22,70 | 22,90 | 22,70 | 22,70 | 0,00% | - |
| 13.04.2026 | 22,40 | 22,90 | 22,10 | 22,70 | -0,44% | - |
| 10.04.2026 | 22,90 | 23,10 | 22,70 | 22,80 | -0,44% | - |
| 09.04.2026 | 23,20 | 23,20 | 22,70 | 22,90 | -1,72% | - |
| 08.04.2026 | 23,20 | 23,50 | 23,10 | 23,30 | 5,43% | - |
| 07.04.2026 | 22,30 | 22,40 | 21,90 | 22,10 | 2,79% | - |
| 02.04.2026 | 21,50 | 21,90 | 21,30 | 21,50 | 0,00% | - |
| 01.04.2026 | 21,60 | 21,70 | 21,30 | 21,50 | 0,00% | 1.250,00 |
| 31.03.2026 | 21,20 | 21,60 | 20,90 | 21,50 | 2,38% | - |
| 30.03.2026 | 21,10 | 21,30 | 20,70 | 21,00 | -0,47% | - |
| 27.03.2026 | 21,80 | 21,80 | 21,10 | 21,10 | -3,65% | - |
| 26.03.2026 | 22,50 | 22,50 | 21,70 | 21,90 | -2,67% | - |
| 25.03.2026 | 22,00 | 22,70 | 22,00 | 22,50 | 2,74% | - |
| 24.03.2026 | 21,90 | 22,10 | 21,70 | 21,90 | 0,00% | - |
| 23.03.2026 | 21,90 | 22,10 | 21,20 | 21,90 | -0,90% | - |
| 20.03.2026 | 22,60 | 22,80 | 21,90 | 22,10 | -2,21% | 28.200,00 |
| 19.03.2026 | 24,00 | 24,00 | 22,10 | 22,60 | -3,00% | 174,00 |
| 18.03.2026 | 25,10 | 25,20 | 23,10 | 23,30 | -6,43% | - |
| 17.03.2026 | 25,30 | 25,40 | 24,90 | 24,90 | -1,58% | - |
| 16.03.2026 | 24,90 | 25,50 | 24,70 | 25,30 | 2,43% | - |
| 13.03.2026 | 24,70 | 24,90 | 24,50 | 24,70 | 0,00% | - |
| 12.03.2026 | 24,80 | 25,10 | 24,30 | 24,70 | 0,00% | - |
| 11.03.2026 | 25,50 | 25,50 | 24,50 | 24,70 | -3,14% | - |
| 10.03.2026 | 25,70 | 25,70 | 25,30 | 25,50 | -0,39% | - |
| 09.03.2026 | 25,10 | 25,70 | 24,70 | 25,60 | 0,39% | - |
| 06.03.2026 | 26,30 | 26,30 | 25,30 | 25,50 | -2,30% | - |
| 05.03.2026 | 26,50 | 26,70 | 26,10 | 26,10 | -1,51% | - |
| 04.03.2026 | 26,50 | 26,70 | 26,30 | 26,50 | 0,00% | - |
| 03.03.2026 | 26,90 | 27,10 | 26,30 | 26,50 | -1,49% | - |
| 02.03.2026 | 26,90 | 27,10 | 26,50 | 26,90 | 0,00% | - |
| 27.02.2026 | 27,30 | 27,30 | 26,90 | 26,90 | -0,37% | - |
| 26.02.2026 | 27,10 | 27,40 | 27,00 | 27,00 | -1,10% | - |
| 25.02.2026 | 27,30 | 27,70 | 27,10 | 27,30 | 0,00% | - |
| 24.02.2026 | 27,70 | 27,90 | 26,70 | 27,30 | -1,44% | 5.620,00 |
| 23.02.2026 | 27,80 | 28,30 | 27,70 | 27,70 | -1,42% | 3.400,00 |
| 20.02.2026 | 27,90 | 28,30 | 27,70 | 28,10 | 1,44% | - |
| 19.02.2026 | 28,30 | 28,40 | 27,70 | 27,70 | -2,12% | - |
| 18.02.2026 | 27,70 | 28,30 | 27,70 | 28,30 | 2,17% | 6.800,00 |
| 17.02.2026 | 27,50 | 27,90 | 27,50 | 27,70 | 0,36% | - |
| 16.02.2026 | 27,50 | 27,80 | 27,30 | 27,60 | 1,10% | 13.200,00 |
| 13.02.2026 | 27,70 | 27,70 | 27,10 | 27,30 | -1,09% | - |
| 12.02.2026 | 28,10 | 28,10 | 27,50 | 27,60 | -0,72% | 5.060,00 |
| 11.02.2026 | 28,50 | 28,50 | 27,80 | 27,80 | -2,46% | - |
| 10.02.2026 | 28,50 | 28,70 | 28,30 | 28,50 | 0,35% | - |
| 09.02.2026 | 29,30 | 29,30 | 28,40 | 28,40 | -2,41% | - |
| 06.02.2026 | 28,70 | 29,10 | 28,50 | 29,10 | 0,69% | - |
| 05.02.2026 | 28,70 | 28,90 | 28,50 | 28,90 | 0,70% | - |
| 04.02.2026 | 28,50 | 28,90 | 28,40 | 28,70 | 1,06% | - |
| 03.02.2026 | 28,60 | 29,10 | 28,30 | 28,40 | -1,05% | - |
| 02.02.2026 | 27,10 | 28,70 | 27,00 | 28,70 | 5,13% | - |
| 30.01.2026 | 27,10 | 27,30 | 26,90 | 27,30 | 0,74% | 407,00 |
| 29.01.2026 | 26,90 | 27,40 | 26,90 | 27,10 | 0,00% | 22.275,00 |
| 28.01.2026 | 27,20 | 27,50 | 26,90 | 27,10 | 0,74% | 24.480,00 |
| 27.01.2026 | 27,10 | 27,40 | 26,90 | 26,90 | -0,74% | - |
| 26.01.2026 | 27,10 | 27,30 | 26,90 | 27,10 | 0,37% | 9.870,00 |
| 23.01.2026 | 27,30 | 27,30 | 26,70 | 27,00 | -0,74% | - |
| 22.01.2026 | 27,50 | 27,60 | 27,20 | 27,20 | -1,09% | 18.200,00 |
| 21.01.2026 | 27,70 | 27,70 | 27,10 | 27,50 | -0,72% | - |
| 20.01.2026 | 27,90 | 28,10 | 27,50 | 27,70 | -1,07% | 420,00 |
| 19.01.2026 | 27,90 | 28,20 | 27,80 | 28,00 | -0,36% | 1.000,00 |
| 16.01.2026 | 28,10 | 28,30 | 27,90 | 28,10 | 0,00% | - |
| 15.01.2026 | 28,30 | 28,50 | 27,90 | 28,10 | -0,71% | 3.468,00 |
| 14.01.2026 | 28,50 | 28,50 | 28,10 | 28,30 | -0,70% | - |
| 13.01.2026 | 28,70 | 28,80 | 28,30 | 28,50 | -0,70% | - |
| 12.01.2026 | 28,30 | 28,70 | 28,10 | 28,70 | 1,06% | 4.550,00 |
| 09.01.2026 | 28,70 | 28,70 | 28,30 | 28,40 | 0,00% | - |
| 08.01.2026 | 28,50 | 28,70 | 28,40 | 28,40 | -0,35% | 47.000,00 |
| 07.01.2026 | 28,70 | 29,10 | 28,50 | 28,50 | -0,35% | - |