22,156$
-1,44%
Echtzeit-Aktienkurs HDFC Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur HDFC Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 22,88 | 22,90 | 22,40 | 22,48 | -3,02% | 8.669.557,00 |
| 04.09.2026 | 23,25 | 23,40 | 23,13 | 23,18 | -0,43% | 8.545.261,00 |
| 03.09.2026 | 23,35 | 23,46 | 23,08 | 23,28 | 0,30% | 12.137.407,00 |
| 02.09.2026 | 22,78 | 23,22 | 22,73 | 23,21 | 1,13% | 11.156.578,00 |
| 01.09.2026 | 22,70 | 23,00 | 22,65 | 22,95 | 1,10% | 13.077.800,00 |
| 31.08.2026 | 22,56 | 22,80 | 22,30 | 22,70 | -1,65% | 11.395.675,00 |
| 28.08.2026 | 22,82 | 23,15 | 22,78 | 23,08 | 2,76% | 21.841.666,00 |
| 27.08.2026 | 23,03 | 23,09 | 22,45 | 22,46 | -3,06% | 12.378.923,00 |
| 26.08.2026 | 23,52 | 23,57 | 23,16 | 23,17 | -1,95% | 18.071.803,00 |
| 25.08.2026 | 23,53 | 23,75 | 23,27 | 23,63 | 0,38% | 12.416.650,00 |
| 24.08.2026 | 23,35 | 23,68 | 23,10 | 23,54 | -0,25% | 7.599.205,00 |
| 21.08.2026 | 23,50 | 23,70 | 23,49 | 23,60 | 1,11% | 7.525.527,00 |
| 20.08.2026 | 23,23 | 23,44 | 23,13 | 23,34 | 0,78% | 8.223.341,00 |
| 19.08.2026 | 23,08 | 23,41 | 22,95 | 23,16 | -0,04% | 7.946.067,00 |
| 18.08.2026 | 23,00 | 23,22 | 22,96 | 23,17 | 0,09% | 7.468.381,00 |
| 17.08.2026 | 23,24 | 23,31 | 23,04 | 23,15 | -0,94% | 5.931.380,00 |
| 14.08.2026 | 23,15 | 23,41 | 23,15 | 23,37 | 1,17% | 5.401.053,00 |
| 13.08.2026 | 23,13 | 23,29 | 23,08 | 23,10 | -0,04% | 5.042.266,00 |
| 12.08.2026 | 23,32 | 23,37 | 23,03 | 23,11 | -0,77% | 10.306.587,00 |
| 11.08.2026 | 23,55 | 23,72 | 23,29 | 23,29 | -0,68% | 5.125.401,00 |
| 10.08.2026 | 23,41 | 23,57 | 23,35 | 23,45 | -0,76% | 3.313.116,00 |
| 07.08.2026 | 23,51 | 23,72 | 23,44 | 23,63 | -0,59% | 4.637.518,00 |
| 06.08.2026 | 23,84 | 23,95 | 23,68 | 23,77 | -0,34% | 14.363.903,00 |
| 05.08.2026 | 23,82 | 23,92 | 23,67 | 23,85 | -0,17% | 8.861.590,00 |
| 04.08.2026 | 23,65 | 23,99 | 23,65 | 23,89 | -0,87% | 5.476.955,00 |
| 03.08.2026 | 24,16 | 24,38 | 23,92 | 24,10 | 0,71% | 4.697.871,00 |
| 31.07.2026 | 23,93 | 24,04 | 23,80 | 23,93 | -0,87% | 7.161.544,00 |
| 30.07.2026 | 24,34 | 24,40 | 24,00 | 24,14 | 0,46% | 5.396.851,00 |
| 29.07.2026 | 23,50 | 24,06 | 23,50 | 24,03 | 1,91% | 11.634.511,00 |
| 28.07.2026 | 23,30 | 23,97 | 23,27 | 23,58 | 1,55% | 12.721.407,00 |
| 27.07.2026 | 23,32 | 23,38 | 23,11 | 23,22 | -0,04% | 13.591.946,00 |
| 24.07.2026 | 23,40 | 23,65 | 23,23 | 23,23 | 0,43% | 14.143.252,00 |
| 23.07.2026 | 22,91 | 23,19 | 22,66 | 23,13 | -0,22% | 8.953.879,00 |
| 22.07.2026 | 23,60 | 23,77 | 23,07 | 23,18 | -2,32% | 9.982.243,00 |
| 21.07.2026 | 23,55 | 23,94 | 23,55 | 23,73 | 0,55% | 11.441.813,00 |
| 20.07.2026 | 24,91 | 24,91 | 23,29 | 23,60 | -10,54% | 26.361.727,00 |
| 17.07.2026 | 26,44 | 26,70 | 26,19 | 26,38 | 0,27% | 5.158.442,00 |
| 16.07.2026 | 26,12 | 26,47 | 26,00 | 26,31 | 0,46% | 7.701.398,00 |
| 15.07.2026 | 26,07 | 26,42 | 26,04 | 26,19 | 0,85% | 6.030.412,00 |
| 14.07.2026 | 26,15 | 26,18 | 25,91 | 25,97 | -1,67% | 5.327.517,00 |
| 13.07.2026 | 26,65 | 26,75 | 26,32 | 26,41 | -0,38% | 8.003.185,00 |
| 10.07.2026 | 26,78 | 26,88 | 26,47 | 26,51 | -0,04% | 4.656.602,00 |
| 09.07.2026 | 26,48 | 26,59 | 26,35 | 26,52 | 1,41% | 6.800.096,00 |
| 08.07.2026 | 26,51 | 26,65 | 26,15 | 26,15 | -3,61% | 7.138.132,00 |
| 07.07.2026 | 27,39 | 27,50 | 27,10 | 27,13 | -0,99% | 10.943.963,00 |
| 06.07.2026 | 26,60 | 27,49 | 26,60 | 27,40 | 6,33% | 12.843.189,00 |
| 02.07.2026 | 25,78 | 25,87 | 25,43 | 25,77 | 0,86% | 5.609.947,00 |
| 01.07.2026 | 25,43 | 25,99 | 25,33 | 25,55 | -1,08% | 9.697.394,00 |
| 30.06.2026 | 25,69 | 25,96 | 25,56 | 25,83 | -0,31% | 7.546.697,00 |
| 29.06.2026 | 25,73 | 25,91 | 25,53 | 25,91 | 0,66% | 7.562.770,00 |
| 26.06.2026 | 25,45 | 25,90 | 25,39 | 25,74 | 1,46% | 6.116.584,00 |
| 25.06.2026 | 25,50 | 25,80 | 25,34 | 25,37 | -0,74% | 7.878.145,00 |
| 24.06.2026 | 25,40 | 25,72 | 25,23 | 25,56 | 2,16% | 5.788.432,00 |
| 23.06.2026 | 24,62 | 25,05 | 24,50 | 25,02 | -0,28% | 6.219.310,00 |
| 22.06.2026 | 25,10 | 25,31 | 24,80 | 25,09 | 0,30% | 10.807.684,00 |
| 19.06.2026 | 24,99 | 25,01 | 24,99 | 25,01 | -0,18% | - |
| 18.06.2026 | 25,26 | 25,40 | 24,83 | 25,06 | 1,21% | 8.683.659,00 |
| 17.06.2026 | 25,32 | 25,49 | 24,69 | 24,76 | -2,02% | 6.302.510,00 |
| 16.06.2026 | 24,88 | 25,35 | 24,88 | 25,27 | 2,14% | 8.632.713,00 |
| 15.06.2026 | 24,57 | 25,18 | 24,52 | 24,74 | 2,36% | 10.040.740,00 |
| 12.06.2026 | 24,38 | 24,64 | 24,03 | 24,17 | 1,51% | 7.574.280,00 |
| 11.06.2026 | 23,29 | 23,82 | 23,23 | 23,81 | 2,63% | 15.318.055,00 |
| 10.06.2026 | 23,51 | 23,70 | 23,19 | 23,20 | -0,39% | 13.223.841,00 |
| 09.06.2026 | 23,31 | 23,42 | 23,20 | 23,29 | 1,22% | 20.862.231,00 |
| 08.06.2026 | 23,29 | 23,41 | 22,91 | 23,01 | -1,71% | 12.181.898,00 |
| 05.06.2026 | 23,85 | 23,86 | 23,34 | 23,41 | -2,58% | 9.124.860,00 |
| 04.06.2026 | 23,86 | 24,36 | 23,86 | 24,03 | 2,04% | 9.322.434,00 |
| 03.06.2026 | 23,60 | 23,95 | 23,50 | 23,55 | 0,04% | 8.281.420,00 |
| 02.06.2026 | 23,66 | 23,81 | 23,44 | 23,54 | -0,25% | 7.663.399,00 |
| 01.06.2026 | 23,50 | 23,70 | 23,42 | 23,60 | -0,76% | 6.999.064,00 |
| 29.05.2026 | 23,78 | 24,05 | 23,71 | 23,78 | 0,51% | 9.220.569,00 |
| 28.05.2026 | 23,64 | 23,78 | 23,31 | 23,66 | -0,50% | 9.584.902,00 |
| 27.05.2026 | 24,32 | 24,54 | 23,66 | 23,78 | -4,11% | 10.388.785,00 |
| 26.05.2026 | 25,08 | 25,30 | 24,75 | 24,80 | 0,24% | 7.250.441,00 |
| 22.05.2026 | 24,90 | 25,08 | 24,59 | 24,74 | 0,49% | 7.095.833,00 |
| 21.05.2026 | 24,47 | 24,72 | 24,08 | 24,62 | -0,04% | 11.836.593,00 |
| 20.05.2026 | 24,26 | 24,69 | 24,15 | 24,63 | 1,53% | 15.002.323,00 |
| 19.05.2026 | 24,20 | 24,34 | 23,94 | 24,26 | -1,50% | 13.512.072,00 |
| 18.05.2026 | 24,47 | 24,89 | 24,45 | 24,63 | 0,74% | 7.379.975,00 |
| 15.05.2026 | 24,61 | 24,65 | 24,31 | 24,45 | -1,57% | 8.695.060,00 |
| 14.05.2026 | 24,35 | 25,01 | 24,35 | 24,84 | 4,02% | 6.137.449,00 |
| 13.05.2026 | 23,79 | 24,11 | 23,75 | 23,88 | -0,67% | 11.568.316,00 |
| 12.05.2026 | 23,95 | 24,18 | 23,82 | 24,04 | -0,66% | 8.419.528,00 |
| 11.05.2026 | 24,74 | 24,80 | 24,17 | 24,20 | -3,28% | 7.490.820,00 |
| 08.05.2026 | 25,45 | 25,52 | 24,94 | 25,02 | -2,53% | 6.231.539,00 |
| 07.05.2026 | 25,77 | 25,94 | 25,65 | 25,67 | 0,16% | 6.424.069,00 |
| 06.05.2026 | 25,96 | 25,98 | 25,47 | 25,63 | 3,22% | 10.215.357,00 |
| 05.05.2026 | 24,97 | 25,03 | 24,82 | 24,83 | -0,08% | 4.403.965,00 |
| 04.05.2026 | 25,16 | 25,28 | 24,84 | 24,85 | -1,31% | 7.549.623,00 |
| 01.05.2026 | 25,55 | 25,55 | 25,15 | 25,18 | -0,91% | 2.623.415,00 |
| 30.04.2026 | 25,21 | 25,45 | 25,11 | 25,41 | 0,59% | 7.640.044,00 |
| 29.04.2026 | 25,27 | 25,47 | 25,19 | 25,26 | -0,36% | 5.528.561,00 |
| 28.04.2026 | 25,61 | 25,66 | 25,34 | 25,35 | -1,40% | 5.629.193,00 |
| 27.04.2026 | 25,77 | 26,00 | 25,71 | 25,71 | 0,23% | 5.958.713,00 |
| 24.04.2026 | 25,67 | 25,72 | 25,47 | 25,65 | 0,55% | 5.490.710,00 |
| 23.04.2026 | 25,75 | 25,76 | 25,38 | 25,51 | -2,26% | 9.376.636,00 |
| 22.04.2026 | 26,25 | 26,38 | 26,01 | 26,10 | -1,32% | 8.222.487,00 |
| 21.04.2026 | 27,10 | 27,12 | 26,45 | 26,45 | -0,49% | 8.475.256,00 |
| 20.04.2026 | 26,72 | 26,80 | 26,25 | 26,58 | -3,38% | 12.583.456,00 |
| 17.04.2026 | 27,31 | 28,00 | 27,25 | 27,51 | 4,09% | 9.091.277,00 |