64,100$
2,54%
Echtzeit-Aktienkurs HDFC Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur HDFC Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 64,01 | 64,27 | 63,92 | 64,10 | 2,54% | 167.868,00 |
| 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 |
| 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 |