30,400€
2,01%
Echtzeit-Aktienkurs HDFC Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur HDFC Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 30,30 | 30,90 | 30,30 | 30,40 | 2,01% | 9,00 |
| 14.10.2025 | 30,30 | 30,50 | 29,80 | 29,80 | -0,67% | 96,00 |
| 13.10.2025 | 30,30 | 30,30 | 29,90 | 30,00 | 0,00% | - |
| 10.10.2025 | 30,10 | 30,50 | 29,90 | 30,00 | 2,04% | - |
| 09.10.2025 | 29,40 | 30,10 | 29,40 | 29,40 | 0,00% | - |
| 08.10.2025 | 30,10 | 30,20 | 29,40 | 29,40 | -0,68% | - |
| 07.10.2025 | 29,90 | 30,10 | 29,60 | 29,60 | 2,07% | - |
| 06.10.2025 | 29,40 | 29,70 | 29,00 | 29,00 | 0,69% | - |
| 03.10.2025 | 29,40 | 29,50 | 28,70 | 28,80 | 0,00% | - |
| 02.10.2025 | 28,70 | 29,30 | 28,70 | 28,80 | 0,70% | - |
| 01.10.2025 | 29,10 | 29,60 | 28,60 | 28,60 | -0,69% | - |
| 30.09.2025 | 28,90 | 29,20 | 28,80 | 28,80 | 0,00% | - |
| 29.09.2025 | 29,30 | 29,30 | 28,80 | 28,80 | 0,00% | - |
| 26.09.2025 | 29,40 | 29,50 | 28,80 | 28,80 | -0,69% | - |
| 25.09.2025 | 29,00 | 29,50 | 29,00 | 29,00 | -0,68% | 1.500,00 |
| 24.09.2025 | 29,10 | 29,70 | 29,10 | 29,20 | 0,69% | 1.600,00 |
| 23.09.2025 | 29,70 | 29,70 | 29,00 | 29,00 | -2,03% | - |
| 22.09.2025 | 30,10 | 30,30 | 29,60 | 29,60 | -1,99% | - |
| 19.09.2025 | 30,10 | 30,70 | 30,10 | 30,20 | 0,00% | - |
| 18.09.2025 | 30,20 | 30,70 | 30,10 | 30,20 | 2,72% | - |
| 17.09.2025 | 29,40 | 30,70 | 29,40 | 29,40 | 0,00% | - |
| 16.09.2025 | 29,70 | 29,90 | 29,40 | 29,40 | 0,00% | - |
| 15.09.2025 | 29,90 | 30,10 | 29,40 | 29,40 | -1,34% | - |
| 11.09.2025 | 29,80 | 29,80 | 29,60 | 29,80 | -0,67% | - |
| 10.09.2025 | 29,60 | 30,00 | 29,60 | 30,00 | 1,35% | - |
| 09.09.2025 | 29,80 | 29,80 | 29,60 | 29,60 | -0,67% | - |
| 08.09.2025 | 31,00 | 31,20 | 29,80 | 29,80 | 0,17% | 376,00 |
| 05.09.2025 | 30,00 | 30,00 | 29,75 | 29,75 | -0,83% | - |
| 04.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 03.09.2025 | 29,50 | 30,25 | 29,50 | 30,00 | 0,84% | - |
| 02.09.2025 | 30,00 | 30,00 | 29,75 | 29,75 | -0,83% | - |
| 01.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,83% | - |
| 29.08.2025 | 30,00 | 30,25 | 30,00 | 30,25 | 0,00% | - |
| 28.08.2025 | 30,75 | 30,75 | 30,25 | 30,25 | -2,42% | - |
| 27.08.2025 | 31,00 | 31,00 | 30,50 | 31,00 | -0,80% | - |
| 25.08.2025 | 31,25 | 31,25 | 31,25 | 31,25 | 0,00% | - |
| 22.08.2025 | 32,25 | 32,25 | 31,25 | 31,25 | -3,10% | - |
| 21.08.2025 | 31,75 | 32,25 | 31,75 | 32,25 | 0,78% | - |
| 20.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 19.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 18.08.2025 | 31,75 | 32,00 | 31,00 | 32,00 | 1,59% | 2,00 |
| 17.08.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -1,56% | - |
| 14.08.2025 | 31,25 | 32,00 | 31,00 | 32,00 | 1,59% | 400,00 |
| 13.08.2025 | 31,25 | 31,50 | 31,25 | 31,50 | -1,56% | - |
| 12.08.2025 | 31,75 | 32,00 | 31,50 | 32,00 | 0,79% | - |
| 08.08.2025 | 32,25 | 32,25 | 31,75 | 31,75 | -2,31% | - |
| 07.08.2025 | 32,25 | 32,50 | 32,00 | 32,50 | 0,78% | - |
| 06.08.2025 | 32,50 | 32,50 | 32,25 | 32,25 | -0,77% | - |
| 05.08.2025 | 32,75 | 32,75 | 32,50 | 32,50 | -0,76% | - |
| 04.08.2025 | 33,00 | 33,00 | 32,75 | 32,75 | -0,76% | - |
| 01.08.2025 | 33,25 | 33,25 | 33,00 | 33,00 | 0,76% | - |
| 31.07.2025 | 33,00 | 33,00 | 32,75 | 32,75 | -1,50% | - |
| 30.07.2025 | 33,25 | 33,50 | 33,00 | 33,25 | 0,00% | 1.598,00 |
| 29.07.2025 | 32,75 | 33,50 | 32,75 | 33,25 | 1,53% | - |
| 28.07.2025 | 33,00 | 33,00 | 32,75 | 32,75 | -0,76% | - |
| 25.07.2025 | 33,00 | 33,00 | 32,75 | 33,00 | -0,75% | - |
| 24.07.2025 | 33,00 | 33,25 | 32,75 | 33,25 | 0,00% | - |
| 23.07.2025 | 33,00 | 33,75 | 33,00 | 33,25 | 0,76% | - |
| 22.07.2025 | 33,25 | 33,25 | 33,00 | 33,00 | -0,75% | - |
| 21.07.2025 | 32,00 | 33,25 | 32,00 | 33,25 | 3,10% | 40,00 |
| 18.07.2025 | 32,50 | 32,50 | 31,75 | 32,25 | 0,00% | - |
| 17.07.2025 | 32,25 | 32,25 | 32,25 | 32,25 | 0,00% | - |
| 16.07.2025 | 32,00 | 32,25 | 32,00 | 32,25 | 0,00% | - |
| 15.07.2025 | 31,75 | 32,25 | 31,75 | 32,25 | 0,78% | - |
| 14.07.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,78% | 400,00 |
| 11.07.2025 | 32,25 | 32,25 | 32,25 | 32,25 | -0,77% | - |
| 10.07.2025 | 32,25 | 32,50 | 32,25 | 32,50 | 0,00% | - |
| 09.07.2025 | 32,00 | 32,50 | 32,00 | 32,50 | 0,78% | - |
| 08.07.2025 | 31,50 | 32,25 | 31,50 | 32,25 | 0,78% | - |
| 04.07.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 03.07.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 02.07.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 01.07.2025 | 32,00 | 32,25 | 32,00 | 32,00 | -0,78% | - |
| 30.06.2025 | 32,75 | 32,75 | 32,25 | 32,25 | -1,53% | - |
| 27.06.2025 | 32,25 | 32,75 | 32,25 | 32,75 | 0,00% | - |
| 26.06.2025 | 31,75 | 33,00 | 31,75 | 32,75 | 1,55% | - |
| 25.06.2025 | 32,00 | 32,50 | 32,00 | 32,25 | 0,00% | - |
| 24.06.2025 | 32,25 | 32,25 | 32,00 | 32,25 | 0,78% | - |
| 23.06.2025 | 32,00 | 32,50 | 32,00 | 32,00 | -0,78% | - |
| 20.06.2025 | 32,00 | 32,25 | 32,00 | 32,25 | 1,57% | - |
| 19.06.2025 | 32,00 | 32,00 | 31,75 | 31,75 | -1,55% | - |
| 18.06.2025 | 31,75 | 32,50 | 31,75 | 32,25 | 1,57% | 100,00 |
| 17.06.2025 | 32,00 | 32,00 | 31,75 | 31,75 | -0,78% | - |
| 16.06.2025 | 31,75 | 32,00 | 31,75 | 32,00 | 0,79% | - |
| 13.06.2025 | 32,00 | 32,00 | 31,75 | 31,75 | -2,31% | - |
| 12.06.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -0,76% | - |
| 11.06.2025 | 33,00 | 33,00 | 32,75 | 32,75 | -1,50% | - |
| 10.06.2025 | 33,00 | 33,25 | 33,00 | 33,25 | 0,76% | - |
| 09.06.2025 | 33,50 | 33,50 | 33,00 | 33,00 | -3,65% | - |
| 06.06.2025 | 33,00 | 34,25 | 33,00 | 34,25 | 3,79% | 740,00 |
| 05.06.2025 | 32,50 | 33,00 | 32,50 | 33,00 | 0,76% | - |
| 04.06.2025 | 32,50 | 32,75 | 32,50 | 32,75 | 0,00% | - |
| 03.06.2025 | 32,75 | 32,75 | 32,75 | 32,75 | 0,00% | - |
| 02.06.2025 | 32,50 | 32,75 | 32,50 | 32,75 | -0,76% | - |
| 30.05.2025 | 32,50 | 33,00 | 32,25 | 33,00 | 1,54% | - |
| 29.05.2025 | 32,75 | 32,75 | 32,50 | 32,50 | 0,00% | - |
| 28.05.2025 | 32,25 | 32,50 | 32,25 | 32,50 | 0,00% | - |
| 27.05.2025 | 31,75 | 32,50 | 31,75 | 32,50 | 2,36% | - |
| 26.05.2025 | 32,25 | 32,25 | 31,75 | 31,75 | -1,55% | - |
| 23.05.2025 | 31,75 | 32,25 | 31,75 | 32,25 | 1,57% | - |