25,761$
-1,00%
Echtzeit-Aktienkurs HDFC Bank Limited
Bid:
Ask:
Aktienkurse zur HDFC Bank Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 26,04 | 26,13 | 25,71 | 25,71 | -1,19% | 5.259.864,00 |
| 11.11.2026 | 25,80 | 26,02 | 25,66 | 26,02 | 0,15% | 4.091.316,00 |
| 10.11.2026 | 26,02 | 26,23 | 25,88 | 25,98 | 0,66% | 5.854.099,00 |
| 09.11.2026 | 25,66 | 26,02 | 25,57 | 25,81 | 2,67% | 8.883.752,00 |
| 06.11.2026 | 25,40 | 25,64 | 25,06 | 25,14 | 1,78% | 8.639.782,00 |
| 05.11.2026 | 24,98 | 25,11 | 24,27 | 24,70 | 1,52% | 12.534.698,00 |
| 04.11.2026 | 23,82 | 24,70 | 23,74 | 24,33 | 5,55% | 14.985.623,00 |
| 03.11.2026 | 23,24 | 23,34 | 22,97 | 23,05 | 1,54% | 10.519.441,00 |
| 02.11.2026 | 22,50 | 22,92 | 22,47 | 22,70 | 2,34% | 9.157.415,00 |
| 30.10.2026 | 21,96 | 22,31 | 21,96 | 22,18 | 1,74% | 7.440.429,00 |
| 29.10.2026 | 21,64 | 21,83 | 21,53 | 21,80 | 1,16% | 5.561.564,00 |
| 28.10.2026 | 21,62 | 21,68 | 21,47 | 21,55 | 0,89% | 11.911.490,00 |
| 27.10.2026 | 21,71 | 21,74 | 21,36 | 21,36 | -1,61% | 6.429.021,00 |
| 26.10.2026 | 21,99 | 22,11 | 21,60 | 21,71 | -1,72% | 7.757.145,00 |
| 23.10.2026 | 22,20 | 22,37 | 21,93 | 22,09 | -1,56% | 7.363.488,00 |
| 22.10.2026 | 22,28 | 22,60 | 22,28 | 22,44 | -1,01% | 9.913.205,00 |
| 21.10.2026 | 22,75 | 22,90 | 22,59 | 22,67 | -1,69% | 6.443.975,00 |
| 20.10.2026 | 23,30 | 23,51 | 23,03 | 23,06 | -0,09% | 8.585.970,00 |
| 19.10.2026 | 22,70 | 23,20 | 22,66 | 23,08 | -3,19% | 13.141.560,00 |
| 16.10.2026 | 23,58 | 24,00 | 23,42 | 23,84 | 1,32% | 15.319.231,00 |
| 15.10.2026 | 23,22 | 23,63 | 23,19 | 23,53 | 3,98% | 10.996.309,00 |
| 14.10.2026 | 22,65 | 22,73 | 22,35 | 22,63 | -0,57% | 5.622.105,00 |
| 13.10.2026 | 22,80 | 22,97 | 22,60 | 22,76 | 0,80% | 6.516.302,00 |
| 12.10.2026 | 22,29 | 22,67 | 22,29 | 22,58 | 1,35% | 4.346.529,00 |
| 09.10.2026 | 22,20 | 22,32 | 22,04 | 22,28 | 1,23% | 4.073.595,00 |
| 08.10.2026 | 21,88 | 22,15 | 21,71 | 22,01 | -0,59% | 13.688.620,00 |
| 07.10.2026 | 22,11 | 22,18 | 21,93 | 22,14 | -1,25% | 7.511.960,00 |
| 06.10.2026 | 22,33 | 22,60 | 22,21 | 22,42 | 1,40% | 10.233.080,00 |
| 05.10.2026 | 22,12 | 22,25 | 22,03 | 22,11 | -1,03% | 7.856.691,00 |
| 02.10.2026 | 23,01 | 23,01 | 22,22 | 22,34 | -2,66% | 12.485.055,00 |
| 01.10.2026 | 23,01 | 23,55 | 22,60 | 22,95 | 2,73% | 18.250.005,00 |
| 30.09.2026 | 22,40 | 22,52 | 22,26 | 22,34 | -1,33% | 7.808.186,00 |
| 29.09.2026 | 22,51 | 22,67 | 22,38 | 22,64 | 1,03% | 8.771.737,00 |
| 28.09.2026 | 22,44 | 22,64 | 22,33 | 22,41 | -2,61% | 7.709.775,00 |
| 25.09.2026 | 23,27 | 23,32 | 22,91 | 23,01 | 0,79% | 4.885.447,00 |
| 24.09.2026 | 22,75 | 22,99 | 22,75 | 22,83 | 0,18% | 14.048.010,00 |
| 23.09.2026 | 23,30 | 23,45 | 22,75 | 22,79 | -2,65% | 12.542.508,00 |
| 22.09.2026 | 23,70 | 23,75 | 23,24 | 23,41 | -1,01% | 12.022.392,00 |
| 21.09.2026 | 23,43 | 23,78 | 23,43 | 23,65 | 2,12% | 11.739.767,00 |
| 18.09.2026 | 23,03 | 23,35 | 22,92 | 23,16 | 2,21% | 9.359.950,00 |
| 17.09.2026 | 22,55 | 22,76 | 22,35 | 22,66 | 1,25% | 7.530.855,00 |
| 16.09.2026 | 22,74 | 22,78 | 22,26 | 22,38 | -0,89% | 8.531.316,00 |
| 15.09.2026 | 22,84 | 22,95 | 22,54 | 22,58 | -1,35% | 7.755.111,00 |
| 14.09.2026 | 23,41 | 23,43 | 22,89 | 22,89 | -1,93% | 8.820.005,00 |
| 11.09.2026 | 22,40 | 23,55 | 22,28 | 23,34 | 6,87% | 27.228.793,00 |
| 10.09.2026 | 21,99 | 22,00 | 21,77 | 21,84 | -1,09% | 7.475.424,00 |
| 09.09.2026 | 22,27 | 22,27 | 21,94 | 22,08 | -1,78% | 7.223.613,00 |
| 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 |