64,477$
0,13%
Echtzeit-Aktienkurs HDFC Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur HDFC Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 65,70 | 65,76 | 64,36 | 64,39 | -1,69% | 3.183.042,00 |
| 17.12.2024 | 65,63 | 65,80 | 65,11 | 65,50 | -1,78% | 3.090.173,00 |
| 16.12.2024 | 66,91 | 67,06 | 66,65 | 66,69 | -0,46% | 3.644.461,00 |
| 13.12.2024 | 67,41 | 67,41 | 66,74 | 67,00 | 0,57% | 2.005.780,00 |
| 12.12.2024 | 67,10 | 67,20 | 66,53 | 66,62 | -1,20% | 2.774.157,00 |
| 11.12.2024 | 67,53 | 68,00 | 67,40 | 67,43 | -0,37% | 2.113.975,00 |
| 10.12.2024 | 67,62 | 67,94 | 67,45 | 67,68 | -0,49% | 1.816.633,00 |
| 09.12.2024 | 67,72 | 68,50 | 67,60 | 68,01 | 1,04% | 2.674.630,00 |
| 06.12.2024 | 67,34 | 67,45 | 66,60 | 67,31 | -0,59% | 1.906.029,00 |
| 05.12.2024 | 67,98 | 68,41 | 67,69 | 67,71 | 0,04% | 3.616.502,00 |
| 04.12.2024 | 67,53 | 67,84 | 67,30 | 67,68 | 1,47% | 3.957.061,00 |
| 03.12.2024 | 67,00 | 67,00 | 66,50 | 66,70 | 0,39% | 4.691.064,00 |
| 02.12.2024 | 66,86 | 67,13 | 66,24 | 66,44 | -0,48% | 3.157.899,00 |
| 29.11.2024 | 66,86 | 66,92 | 66,45 | 66,76 | -1,10% | 2.688.657,00 |
| 27.11.2024 | 66,98 | 67,76 | 66,87 | 67,50 | 1,28% | 5.700.031,00 |
| 26.11.2024 | 66,21 | 66,82 | 66,19 | 66,65 | -0,39% | 4.126.533,00 |
| 25.11.2024 | 65,50 | 67,36 | 65,46 | 66,91 | 3,74% | 7.588.144,00 |
| 22.11.2024 | 63,37 | 64,56 | 63,33 | 64,50 | 1,45% | 3.146.367,00 |
| 21.11.2024 | 63,47 | 63,72 | 63,16 | 63,58 | 0,41% | 1.831.995,00 |
| 20.11.2024 | 63,37 | 63,67 | 63,10 | 63,32 | 0,27% | 2.672.855,00 |
| 19.11.2024 | 62,82 | 63,23 | 62,74 | 63,15 | 1,33% | 1.740.918,00 |
| 18.11.2024 | 62,06 | 62,59 | 62,02 | 62,32 | 0,68% | 4.134.943,00 |
| 15.11.2024 | 61,93 | 61,99 | 61,48 | 61,90 | -0,02% | 2.375.136,00 |
| 14.11.2024 | 61,63 | 62,41 | 61,35 | 61,91 | 0,86% | 1.845.197,00 |
| 13.11.2024 | 61,53 | 61,63 | 60,88 | 61,38 | -1,22% | 2.168.490,00 |
| 12.11.2024 | 63,05 | 63,37 | 62,07 | 62,14 | -3,69% | 2.793.510,00 |
| 11.11.2024 | 64,39 | 64,67 | 64,12 | 64,52 | 0,67% | 1.919.425,00 |
| 08.11.2024 | 63,73 | 64,27 | 63,56 | 64,09 | 0,53% | 1.557.655,00 |
| 07.11.2024 | 63,86 | 64,01 | 63,31 | 63,75 | -1,10% | 1.581.176,00 |
| 06.11.2024 | 64,60 | 64,76 | 63,57 | 64,46 | 0,34% | 1.071.402,00 |
| 05.11.2024 | 63,71 | 64,41 | 63,61 | 64,24 | 2,77% | 2.334.323,00 |
| 04.11.2024 | 63,20 | 63,30 | 62,51 | 62,51 | -1,09% | 1.440.544,00 |
| 01.11.2024 | 63,22 | 63,59 | 62,98 | 63,20 | 0,27% | 1.261.135,00 |
| 31.10.2024 | 64,03 | 64,06 | 62,99 | 63,03 | -1,78% | 1.286.272,00 |
| 30.10.2024 | 64,19 | 64,64 | 63,85 | 64,17 | -0,71% | 1.708.284,00 |
| 29.10.2024 | 64,00 | 65,06 | 64,00 | 64,63 | 0,20% | 1.595.769,00 |
| 28.10.2024 | 63,75 | 64,54 | 63,72 | 64,50 | 1,34% | 1.984.841,00 |
| 25.10.2024 | 64,00 | 64,30 | 63,53 | 63,65 | -0,92% | 1.047.775,00 |
| 24.10.2024 | 64,30 | 64,44 | 64,17 | 64,24 | 0,11% | 1.289.985,00 |
| 23.10.2024 | 63,25 | 64,20 | 63,13 | 64,17 | 1,63% | 2.568.102,00 |
| 22.10.2024 | 63,10 | 63,26 | 62,88 | 63,14 | -0,57% | 1.467.739,00 |
| 21.10.2024 | 62,50 | 64,18 | 62,50 | 63,50 | 4,32% | 4.999.218,00 |
| 18.10.2024 | 61,44 | 61,55 | 60,71 | 60,87 | -0,02% | 4.073.711,00 |
| 17.10.2024 | 61,61 | 61,73 | 60,79 | 60,88 | -2,26% | 2.449.717,00 |
| 16.10.2024 | 61,80 | 62,32 | 61,68 | 62,29 | 1,47% | 1.879.001,00 |
| 15.10.2024 | 61,72 | 61,87 | 61,38 | 61,39 | -0,66% | 1.309.009,00 |
| 14.10.2024 | 61,69 | 62,12 | 61,64 | 61,80 | 2,08% | 1.650.956,00 |
| 11.10.2024 | 60,60 | 60,95 | 60,49 | 60,54 | -0,31% | 1.577.443,00 |
| 10.10.2024 | 60,67 | 61,00 | 60,60 | 60,73 | 1,27% | 2.072.652,00 |
| 09.10.2024 | 60,15 | 60,36 | 59,69 | 59,97 | -0,68% | 1.764.751,00 |
| 08.10.2024 | 60,38 | 60,83 | 60,11 | 60,38 | 1,56% | 2.275.784,00 |
| 07.10.2024 | 60,12 | 60,15 | 59,27 | 59,45 | -2,56% | 2.455.630,00 |
| 04.10.2024 | 60,25 | 61,05 | 60,22 | 61,01 | 1,19% | 4.121.456,00 |
| 03.10.2024 | 61,64 | 61,65 | 60,15 | 60,29 | -3,26% | 5.240.103,00 |
| 02.10.2024 | 62,58 | 62,77 | 62,02 | 62,32 | -0,11% | 2.957.757,00 |
| 01.10.2024 | 63,17 | 63,51 | 62,23 | 62,39 | -0,27% | 4.201.471,00 |
| 30.09.2024 | 63,57 | 63,57 | 62,47 | 62,56 | -2,78% | 6.017.309,00 |
| 27.09.2024 | 65,37 | 65,37 | 64,11 | 64,35 | -2,20% | 3.254.415,00 |
| 26.09.2024 | 66,07 | 66,14 | 65,02 | 65,80 | -0,54% | 5.504.761,00 |
| 25.09.2024 | 66,12 | 66,48 | 66,08 | 66,16 | 0,12% | 3.907.576,00 |
| 24.09.2024 | 66,06 | 66,34 | 65,97 | 66,08 | 0,08% | 2.127.768,00 |
| 23.09.2024 | 65,96 | 66,08 | 65,74 | 66,03 | 0,46% | 3.110.772,00 |
| 20.09.2024 | 65,00 | 65,82 | 64,96 | 65,73 | 1,44% | 1.900.968,00 |
| 19.09.2024 | 64,36 | 64,83 | 64,17 | 64,80 | 2,11% | 1.955.579,00 |
| 18.09.2024 | 63,34 | 63,81 | 63,02 | 63,46 | 0,75% | 2.689.656,00 |
| 17.09.2024 | 62,76 | 63,06 | 62,64 | 62,99 | 0,21% | 5.180.638,00 |
| 16.09.2024 | 62,69 | 62,89 | 62,44 | 62,86 | 0,42% | 2.966.847,00 |
| 13.09.2024 | 62,37 | 62,80 | 62,18 | 62,60 | 0,19% | 2.741.205,00 |
| 12.09.2024 | 61,97 | 62,55 | 61,57 | 62,48 | 2,11% | 2.222.233,00 |
| 11.09.2024 | 61,09 | 61,21 | 60,71 | 61,19 | 0,26% | 1.384.493,00 |
| 10.09.2024 | 61,61 | 61,63 | 60,50 | 61,03 | -0,78% | 1.431.845,00 |
| 09.09.2024 | 61,35 | 61,67 | 61,13 | 61,51 | 1,65% | 2.203.992,00 |
| 06.09.2024 | 60,76 | 61,40 | 60,41 | 60,51 | -0,72% | 2.784.805,00 |
| 05.09.2024 | 61,76 | 62,19 | 60,74 | 60,95 | -1,23% | 3.326.668,00 |
| 04.09.2024 | 60,94 | 61,97 | 60,94 | 61,71 | 1,26% | 2.581.591,00 |
| 03.09.2024 | 60,84 | 61,33 | 60,84 | 60,94 | -0,28% | 4.092.918,00 |
| 30.08.2024 | 60,68 | 61,12 | 60,68 | 61,11 | 0,18% | 2.481.369,00 |
| 29.08.2024 | 61,02 | 61,21 | 60,74 | 61,00 | 0,25% | 1.080.298,00 |
| 28.08.2024 | 60,95 | 61,09 | 60,69 | 60,85 | -0,47% | 1.234.237,00 |
| 27.08.2024 | 60,96 | 61,25 | 60,66 | 61,14 | -0,13% | 1.450.929,00 |
| 26.08.2024 | 61,01 | 61,24 | 60,93 | 61,22 | 0,48% | 1.178.839,00 |
| 23.08.2024 | 60,25 | 61,11 | 60,17 | 60,93 | 1,53% | 2.447.869,00 |
| 22.08.2024 | 60,41 | 60,51 | 59,71 | 60,01 | -0,73% | 1.797.481,00 |
| 21.08.2024 | 60,02 | 60,45 | 59,93 | 60,45 | 0,60% | 1.847.481,00 |
| 20.08.2024 | 60,06 | 60,42 | 60,06 | 60,09 | -0,30% | 1.089.416,00 |
| 19.08.2024 | 60,11 | 60,41 | 59,90 | 60,27 | 0,27% | 1.787.412,00 |
| 16.08.2024 | 59,90 | 60,40 | 59,75 | 60,11 | 0,45% | 1.838.893,00 |
| 15.08.2024 | 59,00 | 60,00 | 58,95 | 59,84 | 1,70% | 3.756.631,00 |
| 14.08.2024 | 59,02 | 59,06 | 58,50 | 58,84 | 0,31% | 3.258.016,00 |
| 13.08.2024 | 58,98 | 59,10 | 58,37 | 58,66 | -3,17% | 3.733.345,00 |
| 12.08.2024 | 61,00 | 61,14 | 60,45 | 60,58 | -0,25% | 4.484.751,00 |
| 09.08.2024 | 60,25 | 60,92 | 60,25 | 60,73 | 0,80% | 3.913.657,00 |
| 08.08.2024 | 60,06 | 60,48 | 60,06 | 60,25 | 1,35% | 4.686.815,00 |
| 07.08.2024 | 59,54 | 60,20 | 59,22 | 59,45 | 1,87% | 4.897.510,00 |
| 06.08.2024 | 58,10 | 58,64 | 57,24 | 58,36 | 0,55% | 4.765.138,00 |
| 05.08.2024 | 58,00 | 58,61 | 57,68 | 58,04 | -3,27% | 7.132.320,00 |
| 02.08.2024 | 60,61 | 60,80 | 59,96 | 60,00 | -0,84% | 6.479.249,00 |
| 01.08.2024 | 61,10 | 61,13 | 60,35 | 60,51 | 0,83% | 3.194.612,00 |
| 31.07.2024 | 60,24 | 60,31 | 59,76 | 60,01 | 0,17% | 1.785.588,00 |
| 30.07.2024 | 60,31 | 60,34 | 59,86 | 59,91 | -0,37% | 1.736.409,00 |