26,900€
-0,37%
Echtzeit-Aktienkurs HDFC Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur HDFC Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.01.2026 | 29,50 | 29,60 | 28,60 | 28,60 | -2,05% | 2.500,00 |
| 05.01.2026 | 31,20 | 31,30 | 29,10 | 29,20 | -5,81% | - |
| 02.01.2026 | 30,90 | 31,50 | 30,70 | 31,00 | 1,31% | 3.960,00 |
| 30.12.2025 | 30,90 | 30,90 | 30,60 | 30,60 | 0,66% | - |
| 29.12.2025 | 30,70 | 30,90 | 30,40 | 30,40 | -0,98% | - |
| 23.12.2025 | 30,90 | 31,10 | 30,70 | 30,70 | 0,99% | - |
| 22.12.2025 | 30,70 | 30,90 | 30,40 | 30,40 | -1,30% | - |
| 19.12.2025 | 29,90 | 30,90 | 29,90 | 30,80 | 4,76% | - |
| 17.12.2025 | 30,10 | 30,30 | 29,40 | 29,40 | -3,29% | - |
| 16.12.2025 | 30,40 | 30,60 | 30,40 | 30,40 | -0,33% | - |
| 15.12.2025 | 30,80 | 30,80 | 30,30 | 30,50 | -0,65% | - |
| 12.12.2025 | 30,50 | 30,70 | 30,30 | 30,70 | 0,66% | - |
| 11.12.2025 | 30,30 | 30,70 | 30,10 | 30,50 | 1,67% | - |
| 09.12.2025 | 30,30 | 30,50 | 30,00 | 30,00 | -1,32% | - |
| 08.12.2025 | 30,70 | 30,70 | 30,10 | 30,40 | 0,00% | - |
| 05.12.2025 | 30,90 | 31,00 | 30,40 | 30,40 | 0,00% | - |
| 04.12.2025 | 30,70 | 30,90 | 30,40 | 30,40 | -0,65% | - |
| 03.12.2025 | 30,50 | 31,10 | 30,50 | 30,60 | 0,66% | - |
| 02.12.2025 | 30,50 | 30,90 | 30,10 | 30,40 | 0,66% | - |
| 01.12.2025 | 31,50 | 31,70 | 30,20 | 30,20 | -4,43% | - |
| 28.11.2025 | 31,50 | 31,90 | 31,50 | 31,60 | 0,64% | - |
| 27.11.2025 | 31,70 | 31,70 | 31,40 | 31,40 | 0,00% | - |
| 26.11.2025 | 31,40 | 31,70 | 31,30 | 31,40 | 1,29% | - |
| 25.11.2025 | 31,70 | 31,70 | 30,70 | 31,00 | -1,27% | - |
| 24.11.2025 | 31,60 | 31,90 | 31,40 | 31,40 | -0,63% | - |
| 21.11.2025 | 31,90 | 32,10 | 31,60 | 31,60 | -0,63% | - |
| 20.11.2025 | 31,70 | 32,30 | 31,70 | 31,80 | -0,62% | - |
| 19.11.2025 | 32,00 | 32,30 | 31,70 | 32,00 | 1,91% | - |
| 18.11.2025 | 31,50 | 32,10 | 31,40 | 31,40 | -0,63% | - |
| 17.11.2025 | 31,30 | 32,10 | 31,30 | 31,60 | 1,94% | - |
| 14.11.2025 | 31,00 | 31,50 | 30,90 | 31,00 | 0,00% | - |
| 13.11.2025 | 31,20 | 31,50 | 31,00 | 31,00 | -0,64% | - |
| 12.11.2025 | 31,40 | 31,70 | 31,20 | 31,20 | -0,64% | - |
| 11.11.2025 | 31,10 | 31,70 | 31,10 | 31,40 | 1,95% | - |
| 10.11.2025 | 31,10 | 31,30 | 30,80 | 30,80 | 0,65% | - |
| 07.11.2025 | 31,10 | 31,30 | 30,60 | 30,60 | -0,65% | - |
| 06.11.2025 | 31,10 | 31,20 | 30,70 | 30,80 | -0,65% | - |
| 05.11.2025 | 31,50 | 31,60 | 30,90 | 31,00 | 0,00% | - |
| 04.11.2025 | 31,30 | 31,80 | 31,00 | 31,00 | -1,27% | - |
| 03.11.2025 | 31,00 | 31,90 | 31,00 | 31,40 | 1,29% | 600,00 |
| 31.10.2025 | 31,80 | 31,80 | 31,00 | 31,00 | -1,90% | - |
| 30.10.2025 | 31,90 | 31,90 | 31,50 | 31,60 | 0,00% | - |
| 29.10.2025 | 31,40 | 32,10 | 31,40 | 31,60 | 0,64% | - |
| 28.10.2025 | 31,40 | 31,70 | 31,30 | 31,40 | 0,64% | - |
| 27.10.2025 | 31,90 | 32,10 | 31,20 | 31,20 | 0,00% | - |
| 24.10.2025 | 31,30 | 31,70 | 31,10 | 31,20 | -0,64% | - |
| 23.10.2025 | 31,90 | 32,00 | 31,30 | 31,40 | -1,26% | - |
| 22.10.2025 | 31,70 | 32,30 | 31,40 | 31,80 | 1,92% | - |
| 21.10.2025 | 31,20 | 31,70 | 31,20 | 31,20 | -0,64% | - |
| 20.10.2025 | 31,60 | 31,70 | 30,90 | 31,40 | 0,64% | 4.000,00 |
| 17.10.2025 | 30,70 | 31,70 | 30,50 | 31,20 | 2,63% | - |
| 16.10.2025 | 31,10 | 31,30 | 30,30 | 30,40 | 0,00% | - |
| 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% | - |