24,294$
-3,25%
Echtzeit-Aktienkurs HDFC Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur HDFC Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 25,00 | 25,04 | 24,30 | 24,35 | -3,03% | 16.419.846,00 |
| 26.03.2026 | 25,60 | 25,71 | 25,10 | 25,11 | -2,71% | 10.598.821,00 |
| 25.03.2026 | 25,93 | 26,38 | 25,75 | 25,81 | 2,75% | 20.723.415,00 |
| 24.03.2026 | 25,40 | 25,53 | 25,08 | 25,12 | -1,10% | 13.980.404,00 |
| 23.03.2026 | 25,16 | 25,69 | 24,74 | 25,40 | 0,04% | 19.046.686,00 |
| 20.03.2026 | 26,11 | 26,14 | 25,39 | 25,39 | -2,87% | 14.991.502,00 |
| 19.03.2026 | 25,90 | 27,00 | 25,48 | 26,14 | -1,80% | 32.970.355,00 |
| 18.03.2026 | 28,48 | 28,69 | 26,42 | 26,62 | -7,28% | 18.213.000,00 |
| 17.03.2026 | 29,07 | 29,13 | 28,65 | 28,71 | -0,97% | 6.511.075,00 |
| 16.03.2026 | 28,84 | 29,29 | 28,84 | 28,99 | 2,69% | 7.707.381,00 |
| 13.03.2026 | 28,35 | 28,51 | 28,19 | 28,23 | -0,56% | 8.735.995,00 |
| 12.03.2026 | 28,46 | 28,60 | 28,05 | 28,39 | -0,39% | 12.057.912,00 |
| 11.03.2026 | 29,10 | 29,13 | 28,32 | 28,50 | -3,32% | 11.629.869,00 |
| 10.03.2026 | 29,72 | 29,98 | 29,45 | 29,48 | -0,81% | 5.906.403,00 |
| 09.03.2026 | 28,93 | 29,82 | 28,65 | 29,72 | 0,85% | 8.139.392,00 |
| 06.03.2026 | 30,01 | 30,01 | 29,43 | 29,47 | -3,03% | 10.783.688,00 |
| 05.03.2026 | 30,64 | 30,85 | 30,24 | 30,39 | -1,30% | 10.084.648,00 |
| 04.03.2026 | 30,84 | 30,99 | 30,66 | 30,79 | -0,19% | 6.116.015,00 |
| 03.03.2026 | 30,51 | 30,98 | 30,45 | 30,85 | -2,25% | 9.018.184,00 |
| 02.03.2026 | 31,27 | 31,82 | 31,04 | 31,56 | -0,91% | 5.916.899,00 |
| 27.02.2026 | 31,78 | 31,87 | 31,53 | 31,85 | -0,47% | 5.189.374,00 |
| 26.02.2026 | 32,15 | 32,23 | 31,92 | 32,00 | -0,47% | 4.142.295,00 |
| 25.02.2026 | 32,19 | 32,55 | 32,02 | 32,15 | -0,25% | 5.539.800,00 |
| 24.02.2026 | 32,40 | 32,42 | 31,56 | 32,23 | -1,41% | 8.391.073,00 |
| 23.02.2026 | 33,22 | 33,41 | 32,67 | 32,69 | -1,21% | 4.702.784,00 |
| 20.02.2026 | 32,75 | 33,29 | 32,51 | 33,09 | 1,19% | 7.115.254,00 |
| 19.02.2026 | 32,82 | 33,01 | 32,58 | 32,70 | -1,95% | 3.532.766,00 |
| 18.02.2026 | 32,74 | 33,36 | 32,67 | 33,35 | 1,65% | 5.047.805,00 |
| 17.02.2026 | 32,96 | 33,01 | 32,66 | 32,81 | 0,89% | 8.213.337,00 |
| 13.02.2026 | 32,35 | 32,53 | 32,12 | 32,52 | -1,03% | 9.085.319,00 |
| 12.02.2026 | 33,18 | 33,30 | 32,75 | 32,86 | -1,05% | 6.803.795,00 |
| 11.02.2026 | 33,59 | 33,73 | 33,12 | 33,21 | -2,29% | 7.806.111,00 |
| 10.02.2026 | 33,85 | 34,06 | 33,66 | 33,99 | 0,38% | 6.454.394,00 |
| 09.02.2026 | 33,58 | 33,94 | 33,28 | 33,86 | -1,74% | 6.531.495,00 |
| 06.02.2026 | 33,99 | 34,46 | 33,67 | 34,46 | 1,38% | 8.547.440,00 |
| 05.02.2026 | 33,73 | 34,08 | 33,55 | 33,99 | 0,12% | 5.034.642,00 |
| 04.02.2026 | 33,91 | 34,06 | 33,56 | 33,95 | 1,13% | 7.082.436,00 |
| 03.02.2026 | 33,51 | 34,46 | 33,33 | 33,57 | -0,65% | 9.556.234,00 |
| 02.02.2026 | 32,22 | 33,95 | 32,08 | 33,79 | 4,35% | 9.850.114,00 |
| 30.01.2026 | 32,27 | 32,50 | 32,06 | 32,38 | -0,52% | 4.608.846,00 |
| 29.01.2026 | 32,54 | 32,58 | 32,22 | 32,55 | 0,74% | 5.929.552,00 |
| 28.01.2026 | 32,48 | 32,48 | 32,12 | 32,31 | -0,40% | 9.603.158,00 |
| 27.01.2026 | 32,49 | 32,66 | 32,28 | 32,44 | 0,90% | 3.900.823,00 |
| 26.01.2026 | 32,15 | 32,31 | 32,04 | 32,15 | 0,28% | 5.042.189,00 |
| 23.01.2026 | 31,89 | 32,06 | 31,34 | 32,06 | -0,12% | 5.414.376,00 |
| 22.01.2026 | 31,94 | 32,28 | 31,94 | 32,10 | -0,09% | 5.594.818,00 |
| 21.01.2026 | 32,09 | 32,18 | 31,77 | 32,13 | -0,65% | 6.985.349,00 |
| 20.01.2026 | 32,18 | 32,66 | 31,98 | 32,34 | -0,88% | 6.419.675,00 |
| 19.01.2026 | 32,45 | 32,68 | 32,45 | 32,63 | -0,07% | - |
| 16.01.2026 | 32,54 | 32,78 | 32,46 | 32,65 | 0,43% | 4.782.791,00 |
| 15.01.2026 | 32,93 | 32,93 | 32,29 | 32,51 | -1,25% | 6.726.418,00 |
| 14.01.2026 | 33,00 | 33,26 | 32,83 | 32,92 | -0,84% | 4.613.653,00 |
| 13.01.2026 | 33,51 | 33,55 | 32,89 | 33,20 | -0,95% | 4.209.383,00 |
| 12.01.2026 | 33,05 | 33,59 | 32,96 | 33,52 | 1,27% | 3.690.708,00 |
| 09.01.2026 | 33,10 | 33,24 | 32,97 | 33,10 | -0,87% | 5.368.676,00 |
| 08.01.2026 | 33,20 | 33,51 | 33,11 | 33,39 | 0,57% | 15.962.756,00 |
| 07.01.2026 | 33,58 | 33,95 | 33,18 | 33,20 | -0,69% | 13.892.905,00 |
| 06.01.2026 | 34,14 | 34,31 | 33,42 | 33,43 | -2,17% | 8.476.509,00 |
| 05.01.2026 | 35,74 | 35,80 | 34,15 | 34,17 | -6,33% | 9.096.598,00 |
| 02.01.2026 | 36,73 | 36,73 | 36,13 | 36,48 | -0,16% | 3.244.134,00 |
| 31.12.2025 | 36,50 | 36,66 | 36,31 | 36,54 | 0,27% | 1.979.717,00 |
| 30.12.2025 | 36,35 | 36,66 | 36,32 | 36,44 | 0,28% | 2.743.348,00 |
| 29.12.2025 | 36,07 | 36,44 | 36,02 | 36,34 | -0,33% | 2.555.425,00 |
| 26.12.2025 | 36,18 | 36,46 | 36,11 | 36,46 | 0,16% | 2.231.330,00 |
| 24.12.2025 | 36,16 | 36,44 | 36,16 | 36,40 | 0,33% | 1.536.814,00 |
| 23.12.2025 | 36,30 | 36,57 | 36,18 | 36,28 | -0,03% | 2.380.866,00 |
| 22.12.2025 | 35,85 | 36,39 | 35,78 | 36,29 | 1,11% | 3.059.940,00 |
| 19.12.2025 | 35,47 | 36,16 | 35,34 | 35,89 | 2,11% | 4.800.049,00 |
| 18.12.2025 | 35,06 | 35,47 | 35,04 | 35,15 | 0,06% | 2.374.366,00 |
| 17.12.2025 | 35,37 | 35,39 | 34,86 | 35,13 | -0,48% | 3.234.371,00 |
| 16.12.2025 | 35,67 | 35,78 | 35,28 | 35,30 | -1,92% | 3.316.685,00 |
| 15.12.2025 | 35,77 | 36,15 | 35,57 | 35,99 | 0,28% | 3.468.321,00 |
| 12.12.2025 | 35,76 | 35,97 | 35,58 | 35,89 | 0,17% | 2.994.580,00 |
| 11.12.2025 | 35,55 | 36,02 | 35,44 | 35,83 | 1,16% | 3.486.366,00 |
| 10.12.2025 | 34,85 | 35,55 | 34,83 | 35,42 | 0,71% | 2.584.748,00 |
| 09.12.2025 | 35,08 | 35,40 | 34,93 | 35,17 | 0,03% | 3.131.725,00 |
| 08.12.2025 | 35,72 | 35,73 | 35,00 | 35,16 | -1,57% | 4.113.196,00 |
| 05.12.2025 | 36,07 | 36,12 | 35,60 | 35,72 | -0,67% | 2.897.463,00 |
| 04.12.2025 | 35,87 | 36,09 | 35,74 | 35,96 | 0,25% | 2.246.632,00 |
| 03.12.2025 | 36,10 | 36,35 | 35,86 | 35,87 | 0,08% | 2.734.096,00 |
| 02.12.2025 | 35,40 | 35,87 | 35,40 | 35,84 | 1,13% | 3.951.347,00 |
| 01.12.2025 | 36,70 | 36,78 | 35,16 | 35,44 | -3,75% | 8.688.592,00 |
| 28.11.2025 | 36,90 | 37,01 | 36,69 | 36,82 | 0,52% | 1.572.855,00 |
| 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% | 2.685.534,00 |
| 24.11.2025 | 36,59 | 36,66 | 36,27 | 36,38 | -0,79% | 3.756.817,00 |
| 21.11.2025 | 36,71 | 37,05 | 36,43 | 36,67 | -0,57% | 4.854.201,00 |
| 20.11.2025 | 36,89 | 37,35 | 36,82 | 36,88 | 1,15% | 4.281.270,00 |
| 19.11.2025 | 37,03 | 37,12 | 36,43 | 36,46 | -1,80% | 2.991.151,00 |
| 18.11.2025 | 36,72 | 37,29 | 36,60 | 37,13 | 0,79% | 4.241.278,00 |
| 17.11.2025 | 36,53 | 37,11 | 36,41 | 36,84 | 1,10% | 3.923.680,00 |
| 14.11.2025 | 36,26 | 36,50 | 35,96 | 36,44 | 0,47% | 2.386.393,00 |
| 13.11.2025 | 36,28 | 36,40 | 36,17 | 36,27 | -0,58% | 3.739.347,00 |
| 12.11.2025 | 36,35 | 36,55 | 36,25 | 36,48 | -0,60% | 3.588.467,00 |
| 11.11.2025 | 36,27 | 36,75 | 36,18 | 36,70 | 1,75% | 2.025.849,00 |
| 10.11.2025 | 35,96 | 36,14 | 35,65 | 36,07 | 0,73% | 2.415.988,00 |
| 07.11.2025 | 35,80 | 36,14 | 35,61 | 35,81 | 0,34% | 3.478.350,00 |
| 06.11.2025 | 35,91 | 35,95 | 35,54 | 35,69 | -0,39% | 4.083.799,00 |
| 05.11.2025 | 36,19 | 36,19 | 35,51 | 35,83 | -1,13% | 4.879.543,00 |
| 04.11.2025 | 36,37 | 36,37 | 35,91 | 36,24 | -0,71% | 3.778.774,00 |