69,430$
-4,67%
Echtzeit-Aktienkurs HDFC Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur HDFC Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 71,31 | 71,77 | 69,14 | 69,50 | -4,57% | 5.056.969,00 |
| 07.05.2025 | 73,24 | 73,44 | 72,80 | 72,83 | -0,26% | 2.636.415,00 |
| 06.05.2025 | 73,04 | 73,53 | 72,78 | 73,02 | -0,76% | 1.830.384,00 |
| 05.05.2025 | 73,76 | 74,40 | 73,41 | 73,58 | -0,01% | 1.576.935,00 |
| 02.05.2025 | 73,39 | 73,85 | 73,18 | 73,59 | 1,81% | 1.475.994,00 |
| 01.05.2025 | 72,72 | 72,88 | 72,28 | 72,28 | -0,56% | 1.223.225,00 |
| 30.04.2025 | 73,04 | 73,15 | 72,12 | 72,69 | 0,36% | 1.759.437,00 |
| 29.04.2025 | 71,58 | 72,43 | 71,55 | 72,43 | 0,82% | 2.099.283,00 |
| 28.04.2025 | 72,75 | 72,76 | 71,56 | 71,84 | -0,46% | 1.763.870,00 |
| 25.04.2025 | 71,16 | 72,45 | 71,16 | 72,17 | 0,24% | 2.922.111,00 |
| 24.04.2025 | 72,37 | 72,37 | 71,61 | 72,00 | -0,40% | 2.902.885,00 |
| 23.04.2025 | 72,54 | 73,25 | 71,61 | 72,29 | -3,84% | 4.265.925,00 |
| 22.04.2025 | 74,30 | 75,37 | 73,53 | 75,18 | 1,91% | 4.720.388,00 |
| 21.04.2025 | 73,31 | 75,34 | 73,00 | 73,77 | 2,40% | 4.152.516,00 |
| 17.04.2025 | 70,44 | 72,34 | 70,36 | 72,04 | 4,01% | 5.532.620,00 |
| 16.04.2025 | 69,85 | 70,24 | 68,87 | 69,26 | -0,22% | 7.268.834,00 |
| 15.04.2025 | 68,16 | 70,13 | 68,11 | 69,41 | 3,01% | 4.635.148,00 |
| 14.04.2025 | 67,60 | 68,09 | 67,22 | 67,38 | -0,13% | 6.547.177,00 |
| 11.04.2025 | 64,96 | 67,47 | 64,85 | 67,47 | 3,75% | 3.057.262,00 |
| 10.04.2025 | 65,12 | 65,58 | 63,56 | 65,03 | -0,96% | 2.596.021,00 |
| 09.04.2025 | 63,16 | 65,87 | 62,20 | 65,66 | 2,90% | 3.707.306,00 |
| 08.04.2025 | 64,83 | 66,00 | 63,21 | 63,81 | 0,05% | 4.151.014,00 |
| 07.04.2025 | 63,06 | 65,03 | 62,08 | 63,78 | -1,73% | 4.957.408,00 |
| 04.04.2025 | 66,23 | 66,55 | 64,26 | 64,90 | -3,08% | 8.212.255,00 |
| 03.04.2025 | 65,36 | 67,00 | 65,14 | 66,96 | 1,29% | 6.642.176,00 |
| 02.04.2025 | 65,56 | 66,39 | 65,52 | 66,11 | 1,32% | 2.242.947,00 |
| 01.04.2025 | 64,75 | 65,38 | 64,40 | 65,25 | -1,79% | 3.175.421,00 |
| 31.03.2025 | 65,28 | 66,65 | 65,02 | 66,44 | 0,47% | 1.826.456,00 |
| 28.03.2025 | 66,48 | 66,95 | 66,03 | 66,13 | -1,08% | 2.139.855,00 |
| 27.03.2025 | 66,22 | 67,12 | 66,11 | 66,85 | 1,44% | 5.053.635,00 |
| 26.03.2025 | 65,42 | 66,11 | 65,33 | 65,90 | 0,02% | 3.143.187,00 |
| 25.03.2025 | 65,54 | 66,09 | 65,32 | 65,89 | 0,14% | 2.772.774,00 |
| 24.03.2025 | 65,80 | 66,10 | 65,30 | 65,80 | 1,98% | 4.187.418,00 |
| 21.03.2025 | 63,87 | 64,56 | 63,73 | 64,52 | 1,26% | 3.564.417,00 |
| 20.03.2025 | 63,30 | 64,18 | 63,11 | 63,72 | 0,87% | 3.932.417,00 |
| 19.03.2025 | 62,69 | 63,34 | 62,63 | 63,17 | 1,23% | 3.512.513,00 |
| 18.03.2025 | 61,96 | 62,54 | 61,80 | 62,40 | 1,27% | 2.875.188,00 |
| 17.03.2025 | 60,99 | 61,80 | 60,86 | 61,62 | 1,55% | 2.060.557,00 |
| 14.03.2025 | 60,29 | 60,87 | 60,29 | 60,68 | 1,08% | 1.325.651,00 |
| 13.03.2025 | 60,32 | 60,35 | 60,03 | 60,03 | -0,74% | 1.574.592,00 |
| 12.03.2025 | 60,69 | 60,94 | 60,23 | 60,48 | 1,10% | 2.135.430,00 |
| 11.03.2025 | 59,08 | 60,33 | 58,92 | 59,82 | 1,73% | 3.788.933,00 |
| 10.03.2025 | 58,66 | 59,15 | 58,50 | 58,80 | -0,51% | 2.309.176,00 |
| 07.03.2025 | 59,74 | 59,74 | 58,45 | 59,10 | 0,05% | 2.790.149,00 |
| 06.03.2025 | 59,80 | 60,05 | 58,81 | 59,07 | -2,07% | 2.481.029,00 |
| 05.03.2025 | 59,86 | 60,42 | 59,81 | 60,32 | 1,04% | 2.619.172,00 |
| 04.03.2025 | 60,26 | 60,34 | 59,21 | 59,70 | -1,57% | 2.412.373,00 |
| 03.03.2025 | 61,04 | 61,46 | 60,33 | 60,65 | -1,57% | 2.921.830,00 |
| 28.02.2025 | 61,00 | 61,71 | 60,93 | 61,62 | 2,04% | 2.054.435,00 |
| 27.02.2025 | 60,24 | 60,87 | 60,07 | 60,39 | 0,70% | 1.895.545,00 |
| 26.02.2025 | 59,97 | 60,22 | 59,84 | 59,97 | -0,32% | 1.873.333,00 |
| 25.02.2025 | 59,56 | 60,17 | 59,42 | 60,16 | 0,84% | 1.955.743,00 |
| 24.02.2025 | 59,74 | 59,82 | 59,25 | 59,66 | 0,30% | 3.645.504,00 |
| 21.02.2025 | 59,60 | 59,75 | 59,25 | 59,48 | -0,17% | 2.124.666,00 |
| 20.02.2025 | 59,97 | 60,30 | 59,29 | 59,58 | -1,93% | 1.603.282,00 |
| 19.02.2025 | 60,89 | 60,94 | 60,37 | 60,75 | 0,40% | 2.487.975,00 |
| 18.02.2025 | 60,54 | 60,79 | 60,36 | 60,51 | 0,46% | 3.420.516,00 |
| 14.02.2025 | 60,23 | 60,50 | 60,03 | 60,23 | 0,10% | 2.209.389,00 |
| 13.02.2025 | 60,28 | 60,36 | 59,96 | 60,17 | -0,18% | 4.027.390,00 |
| 12.02.2025 | 60,54 | 60,55 | 59,97 | 60,28 | -0,66% | 2.973.084,00 |
| 11.02.2025 | 60,16 | 60,81 | 60,07 | 60,68 | 0,18% | 2.087.095,00 |
| 10.02.2025 | 61,00 | 61,55 | 60,54 | 60,57 | -1,06% | 2.349.332,00 |
| 07.02.2025 | 61,30 | 61,52 | 60,96 | 61,22 | -1,18% | 1.568.691,00 |
| 06.02.2025 | 61,69 | 62,02 | 61,62 | 61,95 | 0,57% | 1.379.751,00 |
| 05.02.2025 | 61,47 | 61,66 | 61,28 | 61,60 | 0,82% | 2.177.538,00 |
| 04.02.2025 | 61,21 | 61,45 | 60,88 | 61,10 | 2,05% | 1.865.312,00 |
| 03.02.2025 | 59,69 | 60,25 | 59,56 | 59,87 | -1,27% | 1.864.123,00 |
| 31.01.2025 | 60,50 | 60,91 | 60,27 | 60,64 | 0,23% | 2.024.976,00 |
| 30.01.2025 | 60,28 | 60,68 | 60,07 | 60,50 | 1,56% | 1.401.735,00 |
| 29.01.2025 | 59,96 | 60,16 | 59,57 | 59,57 | -1,28% | 1.503.504,00 |
| 28.01.2025 | 59,64 | 60,51 | 59,56 | 60,34 | 2,76% | 2.400.516,00 |
| 27.01.2025 | 58,13 | 58,88 | 58,08 | 58,72 | 0,67% | 2.897.773,00 |
| 24.01.2025 | 58,86 | 59,05 | 58,33 | 58,33 | -1,07% | 3.271.633,00 |
| 23.01.2025 | 59,98 | 59,98 | 58,65 | 58,96 | -2,83% | 3.902.577,00 |
| 22.01.2025 | 59,78 | 61,27 | 59,75 | 60,68 | 3,09% | 5.434.653,00 |
| 21.01.2025 | 58,61 | 59,03 | 58,55 | 58,86 | 0,79% | 2.604.744,00 |
| 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 |