20,100€
Echtzeit-Aktienkurs HDFC Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur HDFC Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |