36,224$
-0,18%
Echtzeit-Aktienkurs HDFC Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur HDFC Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 36,16 | 36,44 | 36,16 | 36,40 | 0,33% | 1.536.814,00 |
| 23.12.2025 | 36,34 | 36,57 | 36,18 | 36,28 | -0,03% | 2.471.791,00 |
| 22.12.2025 | 35,85 | 36,39 | 35,78 | 36,29 | 1,11% | 3.060.164,00 |
| 19.12.2025 | 35,47 | 36,16 | 35,34 | 35,89 | 2,11% | 4.805.837,00 |
| 18.12.2025 | 35,06 | 35,47 | 35,04 | 35,15 | 0,06% | 2.397.157,00 |
| 17.12.2025 | 35,33 | 35,39 | 34,86 | 35,13 | -0,48% | 3.244.348,00 |
| 16.12.2025 | 35,69 | 35,78 | 35,28 | 35,30 | -1,92% | 3.599.346,00 |
| 15.12.2025 | 35,85 | 36,15 | 35,57 | 35,99 | 0,28% | 3.475.734,00 |
| 12.12.2025 | 35,76 | 35,97 | 35,58 | 35,89 | 0,17% | 2.994.586,00 |
| 11.12.2025 | 35,55 | 36,02 | 35,44 | 35,83 | 1,16% | 3.801.302,00 |
| 10.12.2025 | 34,85 | 35,55 | 34,83 | 35,42 | 0,71% | 2.585.388,00 |
| 09.12.2025 | 35,08 | 35,40 | 34,93 | 35,17 | 0,03% | 3.132.243,00 |
| 08.12.2025 | 35,72 | 35,73 | 35,00 | 35,16 | -1,57% | 4.319.980,00 |
| 05.12.2025 | 36,12 | 36,12 | 35,60 | 35,72 | -0,67% | 3.101.320,00 |
| 04.12.2025 | 35,87 | 36,09 | 35,74 | 35,96 | 0,25% | 2.412.313,00 |
| 03.12.2025 | 36,19 | 36,35 | 35,86 | 35,87 | 0,08% | 2.896.664,00 |
| 02.12.2025 | 35,40 | 35,87 | 35,40 | 35,84 | 1,13% | 3.951.528,00 |
| 01.12.2025 | 36,70 | 36,78 | 35,16 | 35,44 | -3,75% | 8.691.208,00 |
| 28.11.2025 | 36,90 | 37,01 | 36,69 | 36,82 | 0,52% | 1.572.858,00 |
| 26.11.2025 | 36,50 | 36,77 | 36,43 | 36,63 | 1,24% | 2.228.081,00 |
| 25.11.2025 | 36,13 | 36,22 | 35,55 | 36,18 | -0,55% | 2.708.274,00 |
| 24.11.2025 | 36,64 | 36,66 | 36,27 | 36,38 | -0,79% | 3.874.283,00 |
| 21.11.2025 | 36,71 | 37,05 | 36,43 | 36,67 | -0,57% | 4.854.815,00 |
| 20.11.2025 | 36,89 | 37,35 | 36,82 | 36,88 | 1,15% | 4.286.600,00 |
| 19.11.2025 | 37,03 | 37,12 | 36,43 | 36,46 | -1,80% | 2.994.188,00 |
| 18.11.2025 | 36,72 | 37,29 | 36,60 | 37,13 | 0,79% | 4.245.306,00 |
| 17.11.2025 | 36,41 | 37,11 | 36,41 | 36,84 | 1,10% | 3.954.756,00 |
| 14.11.2025 | 36,27 | 36,50 | 35,96 | 36,44 | 0,47% | 2.389.826,00 |
| 13.11.2025 | 36,40 | 36,40 | 36,17 | 36,27 | -0,58% | 3.739.890,00 |
| 12.11.2025 | 36,35 | 36,55 | 36,25 | 36,48 | -0,60% | 3.588.687,00 |
| 11.11.2025 | 36,27 | 36,75 | 36,18 | 36,70 | 1,75% | 2.600.905,00 |
| 10.11.2025 | 35,96 | 36,14 | 35,65 | 36,07 | 0,73% | 2.416.990,00 |
| 07.11.2025 | 35,76 | 36,14 | 35,61 | 35,81 | 0,34% | 3.479.151,00 |
| 06.11.2025 | 35,91 | 35,95 | 35,54 | 35,69 | -0,39% | 4.087.544,00 |
| 05.11.2025 | 36,14 | 36,19 | 35,51 | 35,83 | -1,13% | 4.880.190,00 |
| 04.11.2025 | 36,23 | 36,37 | 35,91 | 36,24 | -0,71% | 3.778.781,00 |
| 03.11.2025 | 36,31 | 36,72 | 36,25 | 36,50 | 0,77% | 2.905.007,00 |
| 31.10.2025 | 36,32 | 36,38 | 35,93 | 36,22 | -1,79% | 3.500.574,00 |
| 30.10.2025 | 36,80 | 36,94 | 36,56 | 36,88 | -0,30% | 4.950.856,00 |
| 29.10.2025 | 36,99 | 37,17 | 36,98 | 36,99 | -0,03% | 3.429.337,00 |
| 28.10.2025 | 36,64 | 37,03 | 36,60 | 37,00 | 0,98% | 3.034.929,00 |
| 27.10.2025 | 36,82 | 37,31 | 36,59 | 36,64 | -0,33% | 4.384.577,00 |
| 24.10.2025 | 36,53 | 36,83 | 36,25 | 36,76 | 0,47% | 3.586.170,00 |
| 23.10.2025 | 36,72 | 36,90 | 36,59 | 36,59 | -1,59% | 3.710.298,00 |
| 22.10.2025 | 36,65 | 37,45 | 36,61 | 37,18 | 1,34% | 3.023.785,00 |
| 21.10.2025 | 36,53 | 36,78 | 36,50 | 36,69 | 0,16% | 2.758.382,00 |
| 20.10.2025 | 36,83 | 36,97 | 36,37 | 36,63 | -0,58% | 4.258.786,00 |
| 17.10.2025 | 35,94 | 36,93 | 35,92 | 36,84 | 3,96% | - |
| 16.10.2025 | 36,18 | 36,60 | 35,41 | 35,44 | -1,69% | 6.521.911,00 |
| 15.10.2025 | 35,31 | 36,09 | 35,16 | 36,05 | 2,68% | 5.926.120,00 |
| 14.10.2025 | 34,81 | 35,19 | 34,68 | 35,11 | 0,09% | 2.601.325,00 |
| 13.10.2025 | 34,82 | 35,08 | 34,72 | 35,08 | 0,75% | 4.265.388,00 |
| 10.10.2025 | 35,16 | 35,35 | 34,81 | 34,82 | 0,14% | 3.768.524,00 |
| 09.10.2025 | 34,50 | 34,88 | 34,46 | 34,77 | 0,55% | 3.312.120,00 |
| 08.10.2025 | 34,87 | 34,93 | 34,36 | 34,58 | -0,95% | 2.720.095,00 |
| 07.10.2025 | 35,15 | 35,16 | 34,85 | 34,91 | 0,23% | 3.676.393,00 |
| 06.10.2025 | 34,55 | 34,83 | 34,28 | 34,83 | 1,69% | 3.094.455,00 |
| 03.10.2025 | 34,12 | 34,32 | 33,78 | 34,25 | 0,47% | 2.932.283,00 |
| 02.10.2025 | 33,95 | 34,14 | 33,86 | 34,09 | 0,86% | 3.582.079,00 |
| 01.10.2025 | 34,70 | 34,70 | 33,80 | 33,80 | -1,05% | 4.003.127,00 |
| 30.09.2025 | 34,01 | 34,22 | 33,93 | 34,16 | 0,06% | 3.531.476,00 |
| 29.09.2025 | 34,20 | 34,30 | 34,07 | 34,14 | -0,03% | 2.535.610,00 |
| 26.09.2025 | 34,32 | 34,52 | 34,04 | 34,15 | -0,29% | 3.439.489,00 |
| 25.09.2025 | 34,55 | 34,56 | 34,18 | 34,25 | -0,61% | 2.494.947,00 |
| 24.09.2025 | 34,45 | 34,81 | 34,21 | 34,46 | -0,58% | 3.918.307,00 |
| 23.09.2025 | 35,07 | 35,07 | 34,59 | 34,66 | -1,14% | 3.041.769,00 |
| 22.09.2025 | 35,10 | 35,33 | 34,91 | 35,06 | -1,10% | 3.084.037,00 |
| 19.09.2025 | 35,74 | 35,99 | 35,39 | 35,45 | -0,48% | 3.559.777,00 |
| 18.09.2025 | 35,82 | 35,94 | 35,35 | 35,62 | -0,97% | 2.348.015,00 |
| 17.09.2025 | 35,46 | 36,47 | 35,45 | 35,97 | 2,30% | 5.584.839,00 |
| 16.09.2025 | 35,08 | 35,39 | 35,07 | 35,16 | 0,23% | 2.993.848,00 |
| 15.09.2025 | 35,07 | 35,33 | 34,99 | 35,08 | 0,03% | 3.622.576,00 |
| 12.09.2025 | 35,23 | 35,34 | 34,95 | 35,07 | -0,90% | 1.775.052,00 |
| 11.09.2025 | 35,12 | 35,52 | 35,05 | 35,39 | 0,48% | 3.523.161,00 |
| 10.09.2025 | 35,19 | 35,55 | 35,13 | 35,22 | 0,63% | 2.862.245,00 |
| 09.09.2025 | 35,16 | 35,50 | 35,00 | 35,00 | -1,07% | 3.368.696,00 |
| 08.09.2025 | 35,50 | 35,50 | 35,02 | 35,38 | 0,23% | 1.950.633,00 |
| 05.09.2025 | 35,52 | 35,53 | 35,07 | 35,30 | -0,06% | 1.718.642,00 |
| 04.09.2025 | 35,46 | 35,47 | 35,09 | 35,32 | 0,03% | 1.758.821,00 |
| 03.09.2025 | 35,58 | 35,62 | 35,13 | 35,31 | 1,04% | 1.584.193,00 |
| 02.09.2025 | 35,35 | 35,36 | 34,70 | 34,95 | -1,78% | 3.019.980,00 |
| 29.08.2025 | 35,49 | 35,72 | 35,39 | 35,58 | 0,06% | 2.966.058,00 |
| 28.08.2025 | 35,96 | 36,02 | 35,53 | 35,56 | -1,62% | 3.485.260,00 |
| 27.08.2025 | 36,23 | 36,31 | 36,02 | 36,15 | -0,52% | 3.088.564,00 |
| 26.08.2025 | 36,25 | 36,35 | 35,87 | 36,34 | -0,19% | 3.108.442,00 |
| 25.08.2025 | 37,00 | 37,06 | 36,41 | 36,41 | -1,59% | 3.984.914,00 |
| 22.08.2025 | 37,53 | 37,55 | 36,87 | 37,00 | -1,90% | 4.608.902,00 |
| 21.08.2025 | 37,46 | 37,86 | 37,40 | 37,71 | 0,57% | 2.018.654,00 |
| 20.08.2025 | 37,54 | 37,84 | 37,42 | 37,50 | 0,17% | 4.003.830,00 |
| 19.08.2025 | 37,69 | 37,69 | 37,43 | 37,43 | -0,78% | 3.348.878,00 |
| 18.08.2025 | 37,57 | 37,86 | 37,50 | 37,73 | 0,60% | 2.822.210,00 |
| 15.08.2025 | 36,81 | 37,62 | 36,76 | 37,50 | 1,56% | 3.308.310,00 |
| 14.08.2025 | 37,05 | 37,10 | 36,84 | 36,93 | -0,20% | 2.775.606,00 |
| 13.08.2025 | 37,15 | 37,29 | 36,88 | 37,00 | 0,23% | 4.367.952,00 |
| 12.08.2025 | 36,89 | 37,11 | 36,70 | 36,92 | -0,35% | 3.016.154,00 |
| 11.08.2025 | 37,48 | 37,64 | 36,95 | 37,05 | -0,84% | 3.504.766,00 |
| 08.08.2025 | 37,98 | 38,02 | 37,28 | 37,36 | -1,33% | 3.425.992,00 |
| 07.08.2025 | 38,11 | 38,29 | 37,76 | 37,87 | -0,20% | 2.660.662,00 |
| 06.08.2025 | 37,92 | 38,09 | 37,74 | 37,94 | 0,20% | 2.194.106,00 |
| 05.08.2025 | 38,13 | 38,30 | 37,87 | 37,87 | -0,98% | 2.042.830,00 |