74,180$
-1,64%
Echtzeit-Aktienkurs HDFC Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur HDFC Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 75,05 | 75,10 | 73,74 | 73,99 | -1,90% | 2.304.451,00 |
| 21.08.2025 | 74,91 | 75,71 | 74,80 | 75,42 | 0,57% | 1.009.327,00 |
| 20.08.2025 | 75,07 | 75,67 | 74,84 | 74,99 | 0,17% | 2.001.915,00 |
| 19.08.2025 | 75,38 | 75,38 | 74,86 | 74,86 | -0,78% | 1.674.439,00 |
| 18.08.2025 | 75,14 | 75,71 | 75,00 | 75,45 | 0,60% | 1.411.105,00 |
| 15.08.2025 | 73,61 | 75,24 | 73,52 | 75,00 | 1,56% | 1.654.155,00 |
| 14.08.2025 | 74,09 | 74,20 | 73,68 | 73,85 | -0,20% | 1.387.803,00 |
| 13.08.2025 | 74,29 | 74,58 | 73,75 | 74,00 | 0,23% | 2.183.976,00 |
| 12.08.2025 | 73,78 | 74,22 | 73,40 | 73,83 | -0,35% | 1.508.077,00 |
| 11.08.2025 | 74,95 | 75,27 | 73,90 | 74,09 | -0,84% | 1.752.383,00 |
| 08.08.2025 | 75,96 | 76,03 | 74,55 | 74,72 | -1,33% | 1.712.996,00 |
| 07.08.2025 | 76,21 | 76,58 | 75,51 | 75,73 | -0,20% | 1.330.331,00 |
| 06.08.2025 | 75,83 | 76,18 | 75,49 | 75,88 | 0,20% | 1.097.053,00 |
| 05.08.2025 | 76,25 | 76,60 | 75,73 | 75,73 | -0,98% | 1.021.415,00 |
| 04.08.2025 | 77,21 | 77,43 | 76,24 | 76,48 | -0,65% | 1.734.131,00 |
| 01.08.2025 | 77,45 | 77,45 | 76,49 | 76,98 | 0,27% | 861.199,00 |
| 31.07.2025 | 76,77 | 76,82 | 76,28 | 76,77 | 0,41% | 1.175.976,00 |
| 30.07.2025 | 76,50 | 76,69 | 76,23 | 76,46 | -1,29% | 1.911.362,00 |
| 29.07.2025 | 77,15 | 77,62 | 77,15 | 77,46 | 0,89% | 2.039.637,00 |
| 28.07.2025 | 77,35 | 77,55 | 76,52 | 76,78 | -1,36% | 2.013.823,00 |
| 25.07.2025 | 77,90 | 78,14 | 77,24 | 77,84 | -0,21% | 1.340.431,00 |
| 24.07.2025 | 78,75 | 78,93 | 77,88 | 78,00 | -1,19% | 2.353.960,00 |
| 23.07.2025 | 78,65 | 79,62 | 78,28 | 78,94 | 0,99% | 2.560.649,00 |
| 22.07.2025 | 78,10 | 78,65 | 77,72 | 78,17 | -0,37% | 1.889.561,00 |
| 21.07.2025 | 76,82 | 78,92 | 76,67 | 78,46 | 4,22% | 3.913.006,00 |
| 18.07.2025 | 75,00 | 75,62 | 74,31 | 75,28 | -1,13% | 2.937.765,00 |
| 17.07.2025 | 75,24 | 76,43 | 75,16 | 76,14 | 0,58% | 2.268.840,00 |
| 16.07.2025 | 75,76 | 75,79 | 75,10 | 75,70 | 0,60% | 1.833.177,00 |
| 15.07.2025 | 75,17 | 75,51 | 74,93 | 75,25 | 0,05% | 1.370.105,00 |
| 14.07.2025 | 75,61 | 75,88 | 75,10 | 75,21 | -1,05% | 2.262.639,00 |
| 11.07.2025 | 75,93 | 76,25 | 75,77 | 76,01 | -0,87% | 998.730,00 |
| 10.07.2025 | 76,16 | 77,00 | 76,16 | 76,68 | -0,25% | 1.117.702,00 |
| 09.07.2025 | 76,24 | 77,07 | 76,15 | 76,87 | 0,92% | 1.589.194,00 |
| 08.07.2025 | 76,03 | 76,40 | 75,88 | 76,17 | 0,91% | 1.623.431,00 |
| 07.07.2025 | 76,40 | 76,50 | 75,32 | 75,48 | -1,38% | 1.754.483,00 |
| 03.07.2025 | 76,65 | 76,70 | 75,97 | 76,54 | 0,47% | 1.618.943,00 |
| 02.07.2025 | 76,17 | 76,44 | 75,75 | 76,18 | -0,69% | 1.936.819,00 |
| 01.07.2025 | 76,76 | 76,95 | 76,37 | 76,71 | 0,05% | 1.641.187,00 |
| 30.06.2025 | 76,20 | 76,75 | 75,97 | 76,67 | -0,47% | 1.263.099,00 |
| 27.06.2025 | 77,38 | 77,54 | 76,79 | 77,03 | 0,14% | 1.544.027,00 |
| 26.06.2025 | 76,85 | 78,14 | 76,70 | 76,92 | 1,26% | 3.896.769,00 |
| 25.06.2025 | 75,87 | 76,01 | 75,37 | 75,96 | 1,15% | 2.245.562,00 |
| 24.06.2025 | 75,13 | 75,56 | 74,92 | 75,10 | 0,16% | 1.751.724,00 |
| 23.06.2025 | 73,71 | 75,00 | 73,54 | 74,98 | 0,48% | 1.430.371,00 |
| 20.06.2025 | 75,32 | 75,66 | 74,55 | 74,62 | 0,30% | 2.436.463,00 |
| 18.06.2025 | 74,56 | 74,88 | 73,95 | 74,40 | 0,57% | 2.259.505,00 |
| 17.06.2025 | 74,70 | 75,02 | 73,71 | 73,98 | -1,15% | 3.907.848,00 |
| 16.06.2025 | 74,25 | 75,47 | 74,24 | 74,84 | 1,23% | 2.668.803,00 |
| 13.06.2025 | 74,04 | 74,06 | 73,30 | 73,93 | -2,57% | 2.957.414,00 |
| 12.06.2025 | 75,91 | 76,20 | 75,55 | 75,88 | -0,25% | 1.614.406,00 |
| 11.06.2025 | 76,38 | 76,79 | 75,89 | 76,07 | -0,61% | 1.695.368,00 |
| 10.06.2025 | 75,81 | 76,71 | 75,54 | 76,54 | 0,41% | 1.258.818,00 |
| 09.06.2025 | 76,89 | 76,90 | 75,52 | 76,23 | -1,61% | 2.667.269,00 |
| 06.06.2025 | 76,50 | 77,76 | 76,37 | 77,48 | 2,34% | 3.232.753,00 |
| 05.06.2025 | 75,44 | 75,98 | 75,43 | 75,71 | 0,84% | 1.801.376,00 |
| 04.06.2025 | 75,11 | 75,67 | 74,97 | 75,08 | 0,29% | 1.389.187,00 |
| 03.06.2025 | 74,75 | 75,10 | 74,58 | 74,86 | -1,14% | 2.808.918,00 |
| 02.06.2025 | 75,20 | 75,74 | 74,90 | 75,72 | 0,44% | 2.179.965,00 |
| 30.05.2025 | 74,60 | 75,60 | 74,38 | 75,39 | 0,87% | 2.783.825,00 |
| 29.05.2025 | 74,84 | 74,84 | 74,28 | 74,74 | 0,81% | 2.334.603,00 |
| 28.05.2025 | 73,87 | 74,33 | 73,43 | 74,14 | -0,03% | 2.075.853,00 |
| 27.05.2025 | 72,89 | 74,19 | 72,66 | 74,16 | 0,24% | 2.663.634,00 |
| 23.05.2025 | 72,48 | 74,25 | 72,41 | 73,98 | 1,73% | 3.094.533,00 |
| 22.05.2025 | 72,44 | 72,97 | 72,40 | 72,72 | -0,29% | 2.045.550,00 |
| 21.05.2025 | 72,96 | 73,37 | 72,76 | 72,93 | -0,19% | 1.453.350,00 |
| 20.05.2025 | 72,85 | 73,09 | 72,34 | 73,07 | -0,96% | 1.649.575,00 |
| 19.05.2025 | 72,65 | 73,78 | 72,61 | 73,78 | 1,04% | 1.332.136,00 |
| 16.05.2025 | 73,29 | 73,48 | 72,47 | 73,02 | -0,42% | 1.493.469,00 |
| 15.05.2025 | 72,55 | 73,33 | 72,25 | 73,33 | 2,33% | 2.586.808,00 |
| 14.05.2025 | 71,86 | 72,14 | 71,34 | 71,66 | -1,01% | 1.844.560,00 |
| 13.05.2025 | 71,79 | 72,75 | 71,33 | 72,39 | -0,18% | 1.808.941,00 |
| 12.05.2025 | 73,31 | 73,31 | 71,48 | 72,52 | 2,89% | 2.490.525,00 |
| 09.05.2025 | 70,54 | 71,05 | 70,28 | 70,48 | 1,41% | 2.323.242,00 |
| 08.05.2025 | 71,31 | 71,77 | 69,14 | 69,50 | -4,57% | 5.056.969,00 |
| 07.05.2025 | 73,39 | 73,44 | 72,80 | 72,83 | -0,26% | 2.636.478,00 |
| 06.05.2025 | 73,25 | 73,53 | 72,78 | 73,02 | -0,76% | 1.854.599,00 |
| 05.05.2025 | 73,53 | 74,40 | 73,41 | 73,58 | -0,01% | 1.576.971,00 |
| 02.05.2025 | 73,39 | 73,85 | 73,18 | 73,59 | 1,81% | 1.475.994,00 |
| 01.05.2025 | 72,68 | 72,88 | 72,28 | 72,28 | -0,56% | 1.223.376,00 |
| 30.04.2025 | 73,04 | 73,15 | 72,12 | 72,69 | 0,36% | 1.759.775,00 |
| 29.04.2025 | 71,58 | 72,43 | 71,55 | 72,43 | 0,82% | 2.099.283,00 |
| 28.04.2025 | 72,55 | 72,76 | 71,56 | 71,84 | -0,46% | 1.764.229,00 |
| 25.04.2025 | 71,16 | 72,45 | 71,16 | 72,17 | 0,24% | 2.922.111,00 |
| 24.04.2025 | 72,24 | 72,37 | 71,61 | 72,00 | -0,40% | 4.121.658,00 |
| 23.04.2025 | 72,52 | 73,25 | 71,61 | 72,29 | -3,84% | 4.301.814,00 |
| 22.04.2025 | 74,25 | 75,37 | 73,53 | 75,18 | 1,91% | 4.816.425,00 |
| 21.04.2025 | 73,31 | 75,34 | 73,00 | 73,77 | 2,40% | 4.154.327,00 |
| 17.04.2025 | 70,44 | 72,34 | 70,36 | 72,04 | 4,01% | 5.532.620,00 |
| 16.04.2025 | 69,89 | 70,24 | 68,87 | 69,26 | -0,22% | 7.271.755,00 |
| 15.04.2025 | 68,16 | 70,13 | 68,11 | 69,41 | 3,01% | 4.642.220,00 |
| 14.04.2025 | 67,69 | 68,09 | 67,22 | 67,38 | -0,13% | 6.552.618,00 |
| 11.04.2025 | 64,96 | 67,47 | 64,85 | 67,47 | 3,75% | 3.057.262,00 |
| 10.04.2025 | 65,31 | 65,58 | 63,56 | 65,03 | -0,96% | 2.596.278,00 |
| 09.04.2025 | 63,15 | 65,87 | 62,20 | 65,66 | 2,90% | 3.733.316,00 |
| 08.04.2025 | 64,83 | 66,00 | 63,21 | 63,81 | 0,05% | 4.153.076,00 |
| 07.04.2025 | 63,06 | 65,03 | 62,08 | 63,78 | -1,73% | 4.992.588,00 |
| 04.04.2025 | 66,23 | 66,55 | 64,26 | 64,90 | -3,08% | 8.212.255,00 |
| 03.04.2025 | 65,34 | 67,00 | 65,14 | 66,96 | 1,29% | 6.643.430,00 |
| 02.04.2025 | 65,56 | 66,39 | 65,52 | 66,11 | 1,32% | 2.249.142,00 |
| 01.04.2025 | 64,74 | 65,38 | 64,40 | 65,25 | -1,79% | 3.212.585,00 |