60,520$
-0,71%
Echtzeit-Aktienkurs HDFC Bank Limited
Bid:
Ask:
Aktienkurse zur HDFC Bank Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 60,76 | 61,40 | 60,41 | 60,51 | -0,72% | 2.784.805,00 |
| 05.09.2024 | 61,76 | 62,19 | 60,74 | 60,95 | -1,23% | 2.172.954,00 |
| 04.09.2024 | 60,94 | 61,97 | 60,94 | 61,71 | 1,26% | 2.009.047,00 |
| 03.09.2024 | 60,84 | 61,33 | 60,84 | 60,94 | -0,28% | 3.521.179,00 |
| 30.08.2024 | 60,68 | 61,12 | 60,68 | 61,11 | 0,18% | 2.481.369,00 |
| 29.08.2024 | 61,02 | 61,21 | 60,74 | 61,00 | 0,25% | 1.078.830,00 |
| 28.08.2024 | 60,95 | 61,09 | 60,69 | 60,85 | -0,47% | 1.210.692,00 |
| 27.08.2024 | 60,96 | 61,25 | 60,66 | 61,14 | -0,13% | 1.425.652,00 |
| 26.08.2024 | 61,01 | 61,24 | 60,93 | 61,22 | 0,48% | 1.178.663,00 |
| 23.08.2024 | 60,25 | 61,11 | 60,17 | 60,93 | 1,53% | 2.447.869,00 |
| 22.08.2024 | 60,41 | 60,51 | 59,71 | 60,01 | -0,73% | 1.797.430,00 |
| 21.08.2024 | 60,02 | 60,45 | 59,93 | 60,45 | 0,60% | 1.847.463,00 |
| 20.08.2024 | 60,06 | 60,42 | 60,06 | 60,09 | -0,30% | 1.089.373,00 |
| 19.08.2024 | 60,11 | 60,41 | 59,90 | 60,27 | 0,27% | 1.612.505,00 |
| 16.08.2024 | 59,90 | 60,40 | 59,75 | 60,11 | 0,45% | 1.838.893,00 |
| 15.08.2024 | 59,00 | 60,00 | 58,95 | 59,84 | 1,70% | 3.121.500,00 |
| 14.08.2024 | 59,02 | 59,06 | 58,50 | 58,84 | 0,31% | 2.689.469,00 |
| 13.08.2024 | 58,98 | 59,10 | 58,37 | 58,66 | -3,17% | 2.501.926,00 |
| 12.08.2024 | 61,00 | 61,14 | 60,45 | 60,58 | -0,25% | 2.882.017,00 |
| 09.08.2024 | 60,25 | 60,92 | 60,25 | 60,73 | 0,80% | 3.913.657,00 |
| 08.08.2024 | 60,06 | 60,48 | 60,06 | 60,25 | 1,35% | 3.147.802,00 |
| 07.08.2024 | 59,54 | 60,20 | 59,22 | 59,45 | 1,87% | 3.187.668,00 |
| 06.08.2024 | 58,10 | 58,64 | 57,24 | 58,36 | 0,55% | 4.273.113,00 |
| 05.08.2024 | 58,00 | 58,61 | 57,68 | 58,04 | -3,27% | 7.108.939,00 |
| 02.08.2024 | 60,61 | 60,80 | 59,96 | 60,00 | -0,84% | 6.479.249,00 |
| 01.08.2024 | 61,10 | 61,13 | 60,35 | 60,51 | 0,83% | 3.194.345,00 |
| 31.07.2024 | 60,24 | 60,31 | 59,76 | 60,01 | 0,17% | 1.784.725,00 |
| 30.07.2024 | 60,31 | 60,34 | 59,86 | 59,91 | -0,37% | 1.647.293,00 |
| 29.07.2024 | 60,36 | 60,60 | 59,88 | 60,13 | -0,84% | 803.305,00 |
| 26.07.2024 | 60,49 | 60,77 | 60,25 | 60,64 | 0,73% | 1.139.175,00 |
| 25.07.2024 | 59,99 | 60,92 | 59,73 | 60,20 | 0,85% | 1.563.188,00 |
| 24.07.2024 | 60,15 | 60,15 | 59,58 | 59,69 | -1,40% | 2.594.062,00 |
| 23.07.2024 | 60,23 | 60,81 | 60,06 | 60,54 | -0,38% | 1.988.726,00 |
| 22.07.2024 | 60,65 | 61,54 | 60,24 | 60,77 | 2,15% | 2.214.467,00 |
| 19.07.2024 | 60,00 | 60,39 | 59,41 | 59,49 | -1,34% | 2.035.546,00 |
| 18.07.2024 | 60,48 | 60,86 | 60,07 | 60,30 | -0,10% | 1.442.179,00 |
| 17.07.2024 | 60,70 | 60,70 | 60,01 | 60,36 | -0,95% | 1.852.791,00 |
| 16.07.2024 | 60,50 | 61,23 | 60,50 | 60,94 | 1,09% | 2.577.847,00 |
| 15.07.2024 | 60,29 | 60,75 | 60,08 | 60,28 | -0,26% | 2.924.538,00 |
| 12.07.2024 | 60,81 | 60,81 | 60,23 | 60,44 | 0,20% | 1.860.930,00 |
| 11.07.2024 | 60,39 | 60,89 | 60,17 | 60,32 | -0,07% | 3.138.769,00 |
| 10.07.2024 | 60,84 | 60,97 | 59,95 | 60,36 | -1,52% | 2.337.277,00 |
| 09.07.2024 | 61,92 | 62,22 | 61,29 | 61,29 | -1,02% | 2.119.660,00 |
| 08.07.2024 | 62,07 | 62,40 | 61,84 | 61,92 | 0,05% | 1.914.549,00 |
| 05.07.2024 | 62,61 | 62,98 | 61,26 | 61,89 | -7,13% | 4.587.992,00 |
| 03.07.2024 | 66,86 | 66,99 | 66,27 | 66,64 | -0,49% | 2.314.936,00 |
| 02.07.2024 | 65,61 | 67,16 | 65,10 | 66,97 | 4,48% | 4.610.848,00 |
| 01.07.2024 | 64,71 | 65,11 | 64,03 | 64,10 | -0,36% | 1.943.459,00 |
| 28.06.2024 | 64,91 | 64,95 | 64,03 | 64,33 | -0,83% | 3.539.139,00 |
| 27.06.2024 | 65,00 | 65,42 | 64,53 | 64,87 | -0,20% | 2.965.540,00 |
| 26.06.2024 | 64,75 | 65,02 | 64,13 | 65,00 | -0,09% | 3.176.791,00 |
| 25.06.2024 | 64,51 | 65,20 | 64,44 | 65,06 | 1,31% | 3.193.267,00 |
| 24.06.2024 | 63,59 | 64,35 | 63,26 | 64,22 | 1,28% | 2.921.125,00 |
| 21.06.2024 | 62,83 | 63,56 | 62,52 | 63,41 | 0,27% | 2.083.068,00 |
| 20.06.2024 | 63,42 | 63,59 | 62,93 | 63,24 | 2,58% | 3.016.868,00 |
| 18.06.2024 | 61,37 | 61,93 | 61,32 | 61,65 | 1,17% | 3.481.916,00 |
| 17.06.2024 | 60,66 | 60,94 | 60,12 | 60,94 | 0,46% | 1.138.123,00 |
| 14.06.2024 | 60,20 | 60,68 | 59,43 | 60,66 | 0,68% | 1.799.528,00 |
| 13.06.2024 | 60,68 | 60,68 | 60,07 | 60,25 | -0,12% | 2.349.647,00 |
| 12.06.2024 | 59,67 | 60,57 | 59,60 | 60,32 | 2,15% | 2.259.879,00 |
| 11.06.2024 | 58,83 | 59,15 | 58,42 | 59,05 | -0,07% | 1.344.792,00 |
| 10.06.2024 | 58,66 | 59,27 | 58,63 | 59,09 | 0,00% | 1.088.796,00 |
| 07.06.2024 | 59,42 | 59,42 | 58,80 | 59,09 | 0,02% | 1.710.263,00 |
| 06.06.2024 | 59,00 | 59,34 | 58,70 | 59,08 | 1,11% | 1.980.977,00 |
| 05.06.2024 | 58,15 | 58,46 | 57,17 | 58,43 | 5,26% | 3.529.615,00 |
| 04.06.2024 | 57,50 | 57,84 | 55,00 | 55,51 | -9,34% | 5.309.022,00 |
| 03.06.2024 | 59,77 | 61,27 | 59,70 | 61,23 | 5,77% | 3.538.207,00 |
| 31.05.2024 | 57,63 | 57,97 | 57,29 | 57,89 | 1,17% | 3.676.358,00 |
| 30.05.2024 | 57,10 | 57,40 | 56,46 | 57,22 | 0,39% | 3.403.339,00 |
| 29.05.2024 | 56,92 | 57,09 | 56,85 | 57,00 | -1,33% | 1.552.330,00 |
| 28.05.2024 | 58,06 | 58,45 | 57,75 | 57,77 | -0,40% | 2.114.315,00 |
| 24.05.2024 | 57,56 | 58,26 | 57,28 | 58,00 | 2,17% | 2.755.215,00 |
| 23.05.2024 | 57,20 | 57,33 | 56,74 | 56,77 | 1,10% | 2.177.737,00 |
| 22.05.2024 | 56,24 | 56,35 | 56,03 | 56,15 | -0,04% | 879.994,00 |
| 21.05.2024 | 56,06 | 56,46 | 55,96 | 56,17 | -0,60% | 2.059.538,00 |
| 20.05.2024 | 56,82 | 57,03 | 56,38 | 56,51 | -0,48% | 815.770,00 |
| 17.05.2024 | 56,18 | 56,87 | 56,15 | 56,78 | 1,32% | 1.707.779,00 |
| 16.05.2024 | 56,09 | 56,36 | 55,94 | 56,04 | 0,68% | 1.127.821,00 |
| 15.05.2024 | 55,63 | 55,75 | 54,99 | 55,66 | -0,52% | 1.561.204,00 |
| 14.05.2024 | 55,99 | 56,07 | 55,54 | 55,95 | 0,09% | 1.757.067,00 |
| 13.05.2024 | 56,10 | 56,58 | 55,89 | 55,90 | 0,72% | 1.051.207,00 |
| 10.05.2024 | 55,20 | 55,65 | 55,09 | 55,50 | 0,31% | 2.313.253,00 |
| 09.05.2024 | 55,66 | 55,94 | 55,27 | 55,33 | -1,32% | 2.811.360,00 |
| 08.05.2024 | 56,15 | 56,20 | 55,81 | 56,07 | -1,22% | 1.738.799,00 |
| 07.05.2024 | 57,43 | 57,53 | 56,57 | 56,76 | -2,27% | 3.267.975,00 |
| 06.05.2024 | 58,50 | 58,72 | 58,05 | 58,08 | -0,73% | 1.329.677,00 |
| 03.05.2024 | 58,61 | 58,61 | 58,00 | 58,51 | -0,61% | 3.785.443,00 |
| 02.05.2024 | 58,75 | 59,22 | 58,59 | 58,87 | 1,26% | 1.754.418,00 |
| 01.05.2024 | 57,82 | 58,58 | 57,68 | 58,14 | 0,94% | 957.091,00 |
| 30.04.2024 | 58,00 | 58,52 | 57,39 | 57,60 | -1,25% | 1.547.700,00 |
| 29.04.2024 | 58,52 | 58,69 | 58,25 | 58,33 | -0,02% | 1.532.217,00 |
| 26.04.2024 | 58,34 | 58,75 | 58,18 | 58,34 | 0,02% | 1.434.939,00 |
| 25.04.2024 | 58,03 | 58,41 | 57,77 | 58,33 | 0,12% | 1.266.085,00 |
| 24.04.2024 | 58,32 | 58,44 | 57,76 | 58,26 | -0,31% | 1.565.552,00 |
| 23.04.2024 | 57,88 | 58,47 | 57,55 | 58,44 | 0,24% | 1.701.487,00 |
| 22.04.2024 | 58,30 | 58,45 | 56,65 | 58,30 | -1,27% | 3.977.685,00 |
| 19.04.2024 | 57,79 | 59,10 | 57,72 | 59,05 | 2,91% | 4.296.668,00 |
| 18.04.2024 | 56,93 | 57,50 | 56,46 | 57,38 | 0,99% | 2.395.272,00 |
| 17.04.2024 | 56,50 | 57,05 | 56,49 | 56,82 | 0,51% | 2.068.178,00 |
| 16.04.2024 | 57,14 | 57,16 | 56,24 | 56,53 | 0,04% | 1.813.304,00 |