58,395$
-0,42%
Echtzeit-Aktienkurs HDFC Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur HDFC Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 58,20 | 58,59 | 58,03 | 58,40 | -0,41% | 1.797.720,00 |
| 16.01.2025 | 59,05 | 59,29 | 58,47 | 58,64 | -0,88% | 1.759.080,00 |
| 15.01.2025 | 59,16 | 59,30 | 58,90 | 59,16 | 1,08% | 1.748.703,00 |
| 14.01.2025 | 58,55 | 58,72 | 58,19 | 58,53 | 0,81% | 1.809.020,00 |
| 13.01.2025 | 57,79 | 58,22 | 57,78 | 58,06 | -0,97% | 2.171.683,00 |
| 10.01.2025 | 59,35 | 59,62 | 58,56 | 58,63 | -2,90% | 5.948.818,00 |
| 08.01.2025 | 60,53 | 60,53 | 59,88 | 60,38 | -1,77% | 1.748.819,00 |
| 07.01.2025 | 61,94 | 62,32 | 61,38 | 61,47 | -0,82% | 1.836.323,00 |
| 06.01.2025 | 61,59 | 62,12 | 61,57 | 61,98 | -0,90% | 5.702.777,00 |
| 03.01.2025 | 62,66 | 62,83 | 62,13 | 62,54 | -2,37% | 1.998.108,00 |
| 02.01.2025 | 64,16 | 64,34 | 63,78 | 64,06 | 0,31% | 1.401.908,00 |
| 31.12.2024 | 63,88 | 64,10 | 63,54 | 63,86 | -0,44% | 1.640.633,00 |
| 30.12.2024 | 64,00 | 64,15 | 63,62 | 64,14 | -0,71% | 1.184.835,00 |
| 27.12.2024 | 64,50 | 64,79 | 64,27 | 64,60 | -0,26% | 712.595,00 |
| 26.12.2024 | 64,67 | 64,98 | 64,60 | 64,77 | -0,64% | 523.989,00 |
| 24.12.2024 | 65,04 | 65,24 | 64,85 | 65,19 | 0,11% | 1.367.774,00 |
| 23.12.2024 | 64,61 | 65,24 | 64,37 | 65,12 | 1,34% | 1.572.281,00 |
| 20.12.2024 | 63,58 | 64,45 | 63,41 | 64,26 | -0,09% | 3.247.478,00 |
| 19.12.2024 | 64,72 | 64,77 | 64,16 | 64,32 | -0,11% | 2.630.939,00 |
| 18.12.2024 | 65,45 | 65,76 | 64,36 | 64,39 | -1,69% | 2.666.958,00 |
| 17.12.2024 | 65,63 | 65,80 | 65,11 | 65,50 | -1,78% | 3.090.173,00 |
| 16.12.2024 | 66,91 | 67,06 | 66,65 | 66,69 | -0,46% | 3.059.537,00 |
| 13.12.2024 | 67,41 | 67,41 | 66,74 | 67,00 | 0,57% | 2.005.780,00 |
| 12.12.2024 | 67,10 | 67,20 | 66,53 | 66,62 | -1,20% | 2.032.879,00 |
| 11.12.2024 | 67,53 | 68,00 | 67,40 | 67,43 | -0,37% | 1.511.881,00 |
| 10.12.2024 | 67,62 | 67,94 | 67,45 | 67,68 | -0,49% | 1.594.752,00 |
| 09.12.2024 | 67,72 | 68,50 | 67,60 | 68,01 | 1,04% | 1.740.889,00 |
| 06.12.2024 | 67,34 | 67,45 | 66,60 | 67,31 | -0,59% | 1.906.029,00 |
| 05.12.2024 | 67,98 | 68,41 | 67,69 | 67,71 | 0,04% | 3.090.976,00 |
| 04.12.2024 | 67,53 | 67,84 | 67,30 | 67,68 | 1,47% | 3.452.028,00 |
| 03.12.2024 | 67,00 | 67,00 | 66,50 | 66,70 | 0,39% | 2.766.671,00 |
| 02.12.2024 | 66,86 | 67,13 | 66,24 | 66,44 | -0,48% | 2.551.032,00 |
| 29.11.2024 | 66,86 | 66,92 | 66,45 | 66,76 | -1,10% | 2.688.657,00 |
| 27.11.2024 | 66,98 | 67,76 | 66,87 | 67,50 | 1,28% | 5.700.031,00 |
| 26.11.2024 | 66,21 | 66,82 | 66,19 | 66,65 | -0,39% | 3.634.311,00 |
| 25.11.2024 | 65,50 | 67,36 | 65,46 | 66,91 | 3,74% | 7.588.144,00 |
| 22.11.2024 | 63,37 | 64,56 | 63,33 | 64,50 | 1,45% | 3.146.367,00 |
| 21.11.2024 | 63,48 | 63,72 | 63,16 | 63,58 | 0,41% | 1.831.995,00 |
| 20.11.2024 | 63,37 | 63,67 | 63,10 | 63,32 | 0,27% | 1.111.933,00 |
| 19.11.2024 | 62,82 | 63,23 | 62,74 | 63,15 | 1,33% | 1.439.409,00 |
| 18.11.2024 | 62,06 | 62,59 | 62,02 | 62,32 | 0,68% | 3.362.746,00 |
| 15.11.2024 | 61,93 | 61,99 | 61,48 | 61,90 | -0,02% | 2.375.136,00 |
| 14.11.2024 | 61,63 | 62,41 | 61,35 | 61,91 | 0,86% | 1.483.469,00 |
| 13.11.2024 | 61,53 | 61,63 | 60,88 | 61,38 | -1,22% | 2.168.333,00 |
| 12.11.2024 | 63,05 | 63,37 | 62,07 | 62,14 | -3,69% | 1.950.843,00 |
| 11.11.2024 | 64,39 | 64,67 | 64,12 | 64,52 | 0,67% | 1.321.749,00 |
| 08.11.2024 | 63,73 | 64,27 | 63,56 | 64,09 | 0,53% | 1.557.655,00 |
| 07.11.2024 | 63,86 | 64,01 | 63,31 | 63,75 | -1,10% | 1.282.364,00 |
| 06.11.2024 | 64,60 | 64,76 | 63,57 | 64,46 | 0,34% | 1.068.447,00 |
| 05.11.2024 | 63,71 | 64,41 | 63,61 | 64,24 | 2,77% | 2.309.945,00 |
| 04.11.2024 | 63,20 | 63,30 | 62,51 | 62,51 | -1,09% | 1.440.544,00 |
| 01.11.2024 | 63,22 | 63,59 | 62,98 | 63,20 | 0,27% | 1.261.135,00 |
| 31.10.2024 | 64,03 | 64,06 | 62,99 | 63,03 | -1,78% | 1.279.364,00 |
| 30.10.2024 | 64,19 | 64,64 | 63,85 | 64,17 | -0,71% | 1.293.675,00 |
| 29.10.2024 | 64,00 | 65,06 | 64,00 | 64,63 | 0,20% | 1.590.640,00 |
| 28.10.2024 | 63,75 | 64,54 | 63,72 | 64,50 | 1,34% | 1.960.579,00 |
| 25.10.2024 | 64,00 | 64,30 | 63,53 | 63,65 | -0,92% | 1.047.775,00 |
| 24.10.2024 | 64,30 | 64,44 | 64,17 | 64,24 | 0,11% | 1.289.467,00 |
| 23.10.2024 | 63,25 | 64,20 | 63,13 | 64,17 | 1,63% | 1.955.183,00 |
| 22.10.2024 | 63,10 | 63,26 | 62,88 | 63,14 | -0,57% | 1.461.142,00 |
| 21.10.2024 | 62,50 | 64,18 | 62,50 | 63,50 | 4,32% | 4.999.218,00 |
| 18.10.2024 | 61,44 | 61,55 | 60,71 | 60,87 | -0,02% | 4.073.711,00 |
| 17.10.2024 | 61,61 | 61,73 | 60,79 | 60,88 | -2,26% | 1.874.684,00 |
| 16.10.2024 | 61,80 | 62,32 | 61,68 | 62,29 | 1,47% | 1.878.982,00 |
| 15.10.2024 | 61,72 | 61,87 | 61,38 | 61,39 | -0,66% | 1.309.009,00 |
| 14.10.2024 | 61,69 | 62,12 | 61,64 | 61,80 | 2,08% | 1.650.431,00 |
| 11.10.2024 | 60,60 | 60,95 | 60,49 | 60,54 | -0,31% | 1.577.443,00 |
| 10.10.2024 | 60,67 | 61,00 | 60,60 | 60,73 | 1,27% | 2.068.799,00 |
| 09.10.2024 | 60,15 | 60,36 | 59,69 | 59,97 | -0,68% | 1.740.236,00 |
| 08.10.2024 | 60,38 | 60,83 | 60,11 | 60,38 | 1,56% | 2.251.286,00 |
| 07.10.2024 | 60,12 | 60,15 | 59,27 | 59,45 | -2,56% | 2.433.864,00 |
| 04.10.2024 | 60,25 | 61,05 | 60,22 | 61,01 | 1,19% | 4.121.456,00 |
| 03.10.2024 | 61,64 | 61,65 | 60,15 | 60,29 | -3,26% | 4.667.764,00 |
| 02.10.2024 | 62,58 | 62,77 | 62,02 | 62,32 | -0,11% | 2.397.853,00 |
| 01.10.2024 | 63,17 | 63,51 | 62,23 | 62,39 | -0,27% | 3.126.793,00 |
| 30.09.2024 | 63,57 | 63,57 | 62,47 | 62,56 | -2,78% | 4.564.837,00 |
| 27.09.2024 | 65,37 | 65,37 | 64,11 | 64,35 | -2,20% | 3.254.415,00 |
| 26.09.2024 | 66,07 | 66,14 | 65,02 | 65,80 | -0,54% | 5.183.670,00 |
| 25.09.2024 | 66,12 | 66,48 | 66,08 | 66,16 | 0,12% | 2.148.277,00 |
| 24.09.2024 | 66,06 | 66,34 | 65,97 | 66,08 | 0,08% | 2.089.139,00 |
| 23.09.2024 | 65,96 | 66,08 | 65,74 | 66,03 | 0,46% | 3.003.574,00 |
| 20.09.2024 | 65,00 | 65,82 | 64,96 | 65,73 | 1,44% | 1.900.968,00 |
| 19.09.2024 | 64,36 | 64,83 | 64,17 | 64,80 | 2,11% | 1.929.468,00 |
| 18.09.2024 | 63,34 | 63,81 | 63,02 | 63,46 | 0,75% | 1.608.381,00 |
| 17.09.2024 | 62,76 | 63,06 | 62,64 | 62,99 | 0,21% | 3.532.513,00 |
| 16.09.2024 | 62,69 | 62,89 | 62,44 | 62,86 | 0,42% | 2.966.719,00 |
| 13.09.2024 | 62,37 | 62,80 | 62,18 | 62,60 | 0,19% | 2.741.205,00 |
| 12.09.2024 | 61,97 | 62,55 | 61,57 | 62,48 | 2,11% | 2.167.024,00 |
| 11.09.2024 | 61,09 | 61,21 | 60,71 | 61,19 | 0,26% | 1.367.468,00 |
| 10.09.2024 | 61,61 | 61,63 | 60,50 | 61,03 | -0,78% | 1.431.796,00 |
| 09.09.2024 | 61,35 | 61,67 | 61,13 | 61,51 | 1,65% | 959.247,00 |
| 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 |