36,060$
2,71%
Echtzeit-Aktienkurs HDFC Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur HDFC Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 35,18 | 36,09 | 35,18 | 36,07 | 2,72% | 676.514,00 |
| 14.10.2025 | 34,92 | 35,19 | 34,68 | 35,11 | 0,09% | 2.601.096,00 |
| 13.10.2025 | 34,84 | 35,08 | 34,72 | 35,08 | 0,75% | 3.867.282,00 |
| 10.10.2025 | 35,16 | 35,35 | 34,81 | 34,82 | 0,14% | 3.768.524,00 |
| 09.10.2025 | 34,58 | 34,88 | 34,46 | 34,77 | 0,55% | 3.309.549,00 |
| 08.10.2025 | 34,89 | 34,93 | 34,36 | 34,58 | -0,95% | 2.720.052,00 |
| 07.10.2025 | 35,08 | 35,16 | 34,85 | 34,91 | 0,23% | 3.537.412,00 |
| 06.10.2025 | 34,46 | 34,83 | 34,28 | 34,83 | 1,72% | 2.955.529,00 |
| 03.10.2025 | 34,05 | 34,31 | 33,78 | 34,24 | 0,44% | 459.443,00 |
| 02.10.2025 | 33,99 | 34,14 | 33,86 | 34,09 | 0,86% | 3.581.148,00 |
| 01.10.2025 | 34,66 | 34,70 | 33,80 | 33,80 | -1,05% | 4.002.029,00 |
| 30.09.2025 | 34,14 | 34,22 | 33,93 | 34,16 | 0,06% | 3.506.444,00 |
| 29.09.2025 | 34,25 | 34,30 | 34,07 | 34,14 | -0,03% | 2.535.207,00 |
| 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% | 2.492.587,00 |
| 24.09.2025 | 34,45 | 34,81 | 34,21 | 34,46 | -0,58% | 3.918.197,00 |
| 23.09.2025 | 35,06 | 35,07 | 34,59 | 34,66 | -1,14% | 3.036.701,00 |
| 22.09.2025 | 35,18 | 35,33 | 34,91 | 35,06 | -1,10% | 3.083.471,00 |
| 19.09.2025 | 35,74 | 35,99 | 35,39 | 35,45 | -0,48% | 3.559.777,00 |
| 18.09.2025 | 35,86 | 35,94 | 35,35 | 35,62 | -0,97% | 2.346.703,00 |
| 17.09.2025 | 35,46 | 36,47 | 35,45 | 35,97 | 2,30% | 5.430.156,00 |
| 16.09.2025 | 35,08 | 35,39 | 35,07 | 35,16 | 0,23% | 2.993.194,00 |
| 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% | 3.517.642,00 |
| 03.09.2025 | 35,58 | 35,62 | 35,13 | 35,31 | 1,04% | 3.168.386,00 |
| 02.09.2025 | 35,35 | 35,36 | 34,70 | 34,95 | -1,78% | 6.039.960,00 |
| 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 |
| 04.08.2025 | 38,61 | 38,72 | 38,12 | 38,24 | -0,65% | 3.468.262,00 |
| 01.08.2025 | 38,73 | 38,73 | 38,25 | 38,49 | 0,27% | 1.722.398,00 |
| 31.07.2025 | 38,39 | 38,41 | 38,14 | 38,39 | 0,41% | 2.351.952,00 |
| 30.07.2025 | 38,25 | 38,35 | 38,12 | 38,23 | -1,29% | 3.822.724,00 |
| 29.07.2025 | 38,58 | 38,81 | 38,58 | 38,73 | 0,89% | 4.079.274,00 |
| 28.07.2025 | 38,68 | 38,77 | 38,26 | 38,39 | -1,36% | 4.027.646,00 |
| 25.07.2025 | 38,95 | 39,07 | 38,62 | 38,92 | -0,21% | 2.680.862,00 |
| 24.07.2025 | 39,38 | 39,47 | 38,94 | 39,00 | -1,19% | 4.707.920,00 |
| 23.07.2025 | 39,33 | 39,81 | 39,14 | 39,47 | 0,99% | 5.121.298,00 |
| 22.07.2025 | 39,05 | 39,33 | 38,86 | 39,09 | -0,37% | 3.779.122,00 |
| 21.07.2025 | 38,41 | 39,46 | 38,34 | 39,23 | 4,22% | 7.826.012,00 |
| 18.07.2025 | 37,50 | 37,81 | 37,16 | 37,64 | -1,13% | 5.875.530,00 |
| 17.07.2025 | 37,62 | 38,22 | 37,58 | 38,07 | 0,58% | 4.537.680,00 |
| 16.07.2025 | 37,88 | 37,90 | 37,55 | 37,85 | 0,60% | 3.666.354,00 |
| 15.07.2025 | 37,59 | 37,76 | 37,47 | 37,63 | 0,05% | 2.740.210,00 |
| 14.07.2025 | 37,81 | 37,94 | 37,55 | 37,61 | -1,05% | 4.525.278,00 |
| 11.07.2025 | 37,97 | 38,13 | 37,89 | 38,01 | -0,87% | 1.997.460,00 |
| 10.07.2025 | 38,08 | 38,50 | 38,08 | 38,34 | -0,25% | 2.235.404,00 |
| 09.07.2025 | 38,12 | 38,53 | 38,08 | 38,44 | 0,92% | 3.178.388,00 |
| 08.07.2025 | 38,02 | 38,20 | 37,94 | 38,09 | 0,91% | 3.246.862,00 |
| 07.07.2025 | 38,20 | 38,25 | 37,66 | 37,74 | -1,38% | 3.508.966,00 |
| 03.07.2025 | 38,33 | 38,35 | 37,99 | 38,27 | 0,47% | 3.237.886,00 |
| 02.07.2025 | 38,09 | 38,22 | 37,88 | 38,09 | -0,69% | 3.873.638,00 |
| 01.07.2025 | 38,38 | 38,48 | 38,19 | 38,36 | 0,05% | 3.282.374,00 |
| 30.06.2025 | 38,10 | 38,38 | 37,98 | 38,34 | -0,47% | 2.526.198,00 |
| 27.06.2025 | 38,69 | 38,77 | 38,40 | 38,52 | 0,14% | 3.088.054,00 |
| 26.06.2025 | 38,43 | 39,07 | 38,35 | 38,46 | 1,26% | 7.793.538,00 |
| 25.06.2025 | 37,94 | 38,00 | 37,69 | 37,98 | 1,15% | 4.491.124,00 |
| 24.06.2025 | 37,57 | 37,78 | 37,46 | 37,55 | 0,16% | 3.503.448,00 |
| 23.06.2025 | 36,86 | 37,50 | 36,77 | 37,49 | 0,48% | 2.860.742,00 |
| 20.06.2025 | 37,66 | 37,83 | 37,28 | 37,31 | 0,30% | 4.872.926,00 |
| 18.06.2025 | 37,28 | 37,44 | 36,98 | 37,20 | 0,57% | 4.519.010,00 |
| 17.06.2025 | 37,35 | 37,51 | 36,86 | 36,99 | -1,15% | 7.815.696,00 |
| 16.06.2025 | 37,13 | 37,74 | 37,12 | 37,42 | 1,23% | 5.337.606,00 |
| 13.06.2025 | 37,02 | 37,03 | 36,65 | 36,97 | -2,57% | 5.914.828,00 |
| 12.06.2025 | 37,96 | 38,10 | 37,78 | 37,94 | -0,25% | 3.228.812,00 |
| 11.06.2025 | 38,19 | 38,40 | 37,95 | 38,04 | -0,61% | 3.390.736,00 |
| 10.06.2025 | 37,91 | 38,35 | 37,77 | 38,27 | 0,41% | 2.517.636,00 |
| 09.06.2025 | 38,45 | 38,45 | 37,76 | 38,12 | -1,61% | 5.334.538,00 |
| 06.06.2025 | 38,25 | 38,88 | 38,19 | 38,74 | 2,34% | 6.465.506,00 |
| 05.06.2025 | 37,72 | 37,99 | 37,71 | 37,86 | 0,84% | 3.602.752,00 |
| 04.06.2025 | 37,56 | 37,84 | 37,49 | 37,54 | 0,29% | 2.778.374,00 |
| 03.06.2025 | 37,38 | 37,55 | 37,29 | 37,43 | -1,14% | 5.617.836,00 |
| 02.06.2025 | 37,60 | 37,87 | 37,45 | 37,86 | 0,44% | 4.359.930,00 |
| 30.05.2025 | 37,30 | 37,80 | 37,19 | 37,70 | 0,87% | 5.567.650,00 |
| 29.05.2025 | 37,42 | 37,42 | 37,14 | 37,37 | 0,81% | 4.669.206,00 |
| 28.05.2025 | 36,94 | 37,17 | 36,72 | 37,07 | -0,03% | 4.151.706,00 |
| 27.05.2025 | 36,45 | 37,10 | 36,33 | 37,08 | 0,24% | 5.327.268,00 |
| 23.05.2025 | 36,24 | 37,12 | 36,21 | 36,99 | 1,73% | 6.189.066,00 |