32,390$
-0,49%
Echtzeit-Aktienkurs HDFC Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur HDFC Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 32,27 | 32,50 | 32,06 | 32,38 | -0,52% | 4.608.846,00 |
| 29.01.2026 | 32,52 | 32,58 | 32,22 | 32,55 | 0,74% | 5.929.224,00 |
| 28.01.2026 | 32,48 | 32,48 | 32,12 | 32,31 | -0,40% | 9.603.158,00 |
| 27.01.2026 | 32,54 | 32,66 | 32,28 | 32,44 | 0,90% | 3.900.473,00 |
| 26.01.2026 | 32,17 | 32,31 | 32,04 | 32,15 | 0,28% | 5.042.116,00 |
| 23.01.2026 | 31,89 | 32,06 | 31,34 | 32,06 | -0,12% | 5.414.376,00 |
| 22.01.2026 | 31,94 | 32,28 | 31,94 | 32,10 | -0,09% | 5.594.077,00 |
| 21.01.2026 | 32,14 | 32,18 | 31,77 | 32,13 | -0,65% | 6.984.658,00 |
| 20.01.2026 | 32,10 | 32,66 | 31,98 | 32,34 | -0,95% | 6.418.176,00 |
| 16.01.2026 | 32,54 | 32,78 | 32,46 | 32,65 | 0,43% | 4.782.791,00 |
| 15.01.2026 | 32,93 | 32,93 | 32,29 | 32,51 | -1,25% | 6.725.729,00 |
| 14.01.2026 | 33,00 | 33,26 | 32,83 | 32,92 | -0,84% | 4.613.653,00 |
| 13.01.2026 | 33,51 | 33,55 | 32,89 | 33,20 | -0,95% | 4.209.383,00 |
| 12.01.2026 | 33,05 | 33,59 | 32,96 | 33,52 | 1,27% | 3.690.708,00 |
| 09.01.2026 | 33,10 | 33,24 | 32,97 | 33,10 | -0,87% | 5.371.160,00 |
| 08.01.2026 | 33,20 | 33,51 | 33,11 | 33,39 | 0,57% | 15.962.756,00 |
| 07.01.2026 | 33,58 | 33,95 | 33,18 | 33,20 | -0,69% | 13.892.905,00 |
| 06.01.2026 | 34,14 | 34,31 | 33,42 | 33,43 | -2,17% | 8.476.509,00 |
| 05.01.2026 | 35,74 | 35,80 | 34,15 | 34,17 | -6,33% | 9.096.598,00 |
| 02.01.2026 | 36,73 | 36,73 | 36,13 | 36,48 | -0,16% | 3.247.643,00 |
| 31.12.2025 | 36,50 | 36,66 | 36,31 | 36,54 | 0,27% | 1.979.717,00 |
| 30.12.2025 | 36,35 | 36,66 | 36,32 | 36,44 | 0,28% | 2.743.348,00 |
| 29.12.2025 | 36,07 | 36,44 | 36,02 | 36,34 | -0,33% | 2.555.425,00 |
| 26.12.2025 | 36,18 | 36,46 | 36,11 | 36,46 | 0,16% | 2.261.333,00 |
| 24.12.2025 | 36,16 | 36,44 | 36,16 | 36,40 | 0,33% | 1.536.814,00 |
| 23.12.2025 | 36,30 | 36,57 | 36,18 | 36,28 | -0,03% | 2.380.866,00 |
| 22.12.2025 | 35,85 | 36,39 | 35,78 | 36,29 | 1,11% | 3.059.940,00 |
| 19.12.2025 | 35,47 | 36,16 | 35,34 | 35,89 | 2,11% | 4.805.837,00 |
| 18.12.2025 | 35,06 | 35,47 | 35,04 | 35,15 | 0,06% | 2.374.366,00 |
| 17.12.2025 | 35,37 | 35,39 | 34,86 | 35,13 | -0,48% | 3.234.371,00 |
| 16.12.2025 | 35,67 | 35,78 | 35,28 | 35,30 | -1,92% | 3.316.685,00 |
| 15.12.2025 | 35,77 | 36,15 | 35,57 | 35,99 | 0,28% | 3.468.321,00 |
| 12.12.2025 | 35,76 | 35,97 | 35,58 | 35,89 | 0,17% | 2.994.586,00 |
| 11.12.2025 | 35,55 | 36,02 | 35,44 | 35,83 | 1,16% | 3.486.366,00 |
| 10.12.2025 | 34,85 | 35,55 | 34,83 | 35,42 | 0,71% | 2.584.748,00 |
| 09.12.2025 | 35,08 | 35,40 | 34,93 | 35,17 | 0,03% | 3.131.725,00 |
| 08.12.2025 | 35,72 | 35,73 | 35,00 | 35,16 | -1,57% | 4.113.196,00 |
| 05.12.2025 | 36,12 | 36,12 | 35,60 | 35,72 | -0,67% | 3.101.320,00 |
| 04.12.2025 | 35,87 | 36,09 | 35,74 | 35,96 | 0,25% | 2.246.632,00 |
| 03.12.2025 | 36,10 | 36,35 | 35,86 | 35,87 | 0,08% | 2.734.096,00 |
| 02.12.2025 | 35,40 | 35,87 | 35,40 | 35,84 | 1,13% | 3.951.347,00 |
| 01.12.2025 | 36,70 | 36,78 | 35,16 | 35,44 | -3,75% | 8.688.592,00 |
| 28.11.2025 | 36,90 | 37,01 | 36,69 | 36,82 | 0,52% | 1.572.858,00 |
| 26.11.2025 | 36,50 | 36,77 | 36,43 | 36,63 | 1,24% | 2.228.081,00 |
| 25.11.2025 | 36,13 | 36,22 | 35,55 | 36,18 | -0,55% | 2.708.274,00 |
| 24.11.2025 | 36,59 | 36,66 | 36,27 | 36,38 | -0,79% | 3.756.817,00 |
| 21.11.2025 | 36,71 | 37,05 | 36,43 | 36,67 | -0,57% | 4.854.815,00 |
| 20.11.2025 | 36,89 | 37,35 | 36,82 | 36,88 | 1,15% | 4.281.270,00 |
| 19.11.2025 | 37,01 | 37,12 | 36,43 | 36,46 | -1,80% | 2.994.188,00 |
| 18.11.2025 | 36,72 | 37,29 | 36,60 | 37,13 | 0,79% | 4.241.278,00 |
| 17.11.2025 | 36,53 | 37,11 | 36,41 | 36,84 | 1,10% | 3.923.680,00 |
| 14.11.2025 | 36,27 | 36,50 | 35,96 | 36,44 | 0,47% | 2.389.826,00 |
| 13.11.2025 | 36,28 | 36,40 | 36,17 | 36,27 | -0,58% | 3.739.347,00 |
| 12.11.2025 | 36,35 | 36,55 | 36,25 | 36,48 | -0,60% | 3.588.467,00 |
| 11.11.2025 | 36,27 | 36,75 | 36,18 | 36,70 | 1,75% | 2.025.849,00 |
| 10.11.2025 | 35,96 | 36,14 | 35,65 | 36,07 | 0,73% | 2.415.988,00 |
| 07.11.2025 | 35,76 | 36,14 | 35,61 | 35,81 | 0,34% | 3.479.151,00 |
| 06.11.2025 | 35,91 | 35,95 | 35,54 | 35,69 | -0,39% | 4.083.799,00 |
| 05.11.2025 | 36,19 | 36,19 | 35,51 | 35,83 | -1,13% | 4.879.543,00 |
| 04.11.2025 | 36,37 | 36,37 | 35,91 | 36,24 | -0,71% | 3.778.774,00 |
| 03.11.2025 | 36,31 | 36,72 | 36,25 | 36,50 | 0,77% | 2.835.112,00 |
| 31.10.2025 | 36,32 | 36,38 | 35,93 | 36,22 | -1,79% | 3.500.574,00 |
| 30.10.2025 | 36,66 | 36,94 | 36,56 | 36,88 | -0,30% | 4.950.739,00 |
| 29.10.2025 | 37,06 | 37,17 | 36,98 | 36,99 | -0,03% | 3.428.364,00 |
| 28.10.2025 | 36,66 | 37,03 | 36,60 | 37,00 | 0,98% | 2.915.753,00 |
| 27.10.2025 | 36,82 | 37,31 | 36,59 | 36,64 | -0,33% | 4.384.302,00 |
| 24.10.2025 | 36,53 | 36,83 | 36,25 | 36,76 | 0,82% | 3.586.170,00 |
| 23.10.2025 | 36,95 | 36,98 | 36,46 | 36,46 | -1,94% | 3.592.550,00 |
| 22.10.2025 | 36,66 | 37,45 | 36,61 | 37,18 | 1,34% | 2.881.587,00 |
| 21.10.2025 | 36,50 | 36,78 | 36,50 | 36,69 | 0,16% | 2.757.678,00 |
| 20.10.2025 | 36,83 | 36,97 | 36,37 | 36,63 | -0,30% | 4.258.786,00 |
| 17.10.2025 | 35,81 | 36,95 | 35,77 | 36,74 | 3,67% | 5.105.248,00 |
| 16.10.2025 | 36,18 | 36,60 | 35,41 | 35,44 | -1,69% | 6.521.911,00 |
| 15.10.2025 | 35,16 | 36,09 | 35,16 | 36,05 | 2,68% | 5.527.507,00 |
| 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 |