25,025$
-2,51%
Echtzeit-Aktienkurs HDFC Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur HDFC Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 25,42 | 25,50 | 24,94 | 25,03 | -2,51% | 1.111.731,00 |
| 07.05.2026 | 25,77 | 25,94 | 25,65 | 25,67 | 0,16% | 6.414.043,00 |
| 06.05.2026 | 25,96 | 25,98 | 25,47 | 25,63 | 3,22% | 8.972.651,00 |
| 05.05.2026 | 24,97 | 25,03 | 24,82 | 24,83 | -0,08% | 4.374.217,00 |
| 04.05.2026 | 25,16 | 25,28 | 24,84 | 24,85 | -1,31% | 7.452.608,00 |
| 01.05.2026 | 25,55 | 25,55 | 25,15 | 25,18 | -0,91% | 2.623.415,00 |
| 30.04.2026 | 25,21 | 25,45 | 25,11 | 25,41 | 0,59% | 5.857.863,00 |
| 29.04.2026 | 25,27 | 25,47 | 25,19 | 25,26 | -0,36% | 5.251.047,00 |
| 28.04.2026 | 25,61 | 25,66 | 25,34 | 25,35 | -1,40% | 5.629.017,00 |
| 27.04.2026 | 25,77 | 26,00 | 25,71 | 25,71 | 0,23% | 5.955.939,00 |
| 24.04.2026 | 25,67 | 25,72 | 25,47 | 25,65 | 0,55% | 5.490.710,00 |
| 23.04.2026 | 25,75 | 25,76 | 25,38 | 25,51 | -2,26% | 9.329.444,00 |
| 22.04.2026 | 26,25 | 26,38 | 26,01 | 26,10 | -1,32% | 6.608.835,00 |
| 21.04.2026 | 27,10 | 27,12 | 26,45 | 26,45 | -0,49% | 8.468.306,00 |
| 20.04.2026 | 26,72 | 26,80 | 26,25 | 26,58 | -3,38% | 12.114.842,00 |
| 17.04.2026 | 27,31 | 28,00 | 27,25 | 27,51 | 4,09% | 9.091.277,00 |
| 16.04.2026 | 26,69 | 26,79 | 26,41 | 26,43 | -2,62% | 6.173.574,00 |
| 15.04.2026 | 26,98 | 27,37 | 26,90 | 27,14 | 1,31% | 6.319.041,00 |
| 14.04.2026 | 26,93 | 27,04 | 26,67 | 26,79 | -0,04% | 7.344.527,00 |
| 13.04.2026 | 26,50 | 26,83 | 26,08 | 26,80 | 0,26% | 8.803.256,00 |
| 10.04.2026 | 26,94 | 27,16 | 26,72 | 26,73 | -0,19% | 5.137.284,00 |
| 09.04.2026 | 26,65 | 26,99 | 26,43 | 26,78 | -1,22% | 6.986.018,00 |
| 08.04.2026 | 27,34 | 27,58 | 26,98 | 27,11 | 6,27% | 11.995.503,00 |
| 07.04.2026 | 25,65 | 25,78 | 25,32 | 25,51 | -0,62% | 11.055.697,00 |
| 06.04.2026 | 25,28 | 25,67 | 25,04 | 25,67 | 3,38% | 6.515.190,00 |
| 02.04.2026 | 24,55 | 25,24 | 24,55 | 24,83 | -0,28% | 6.940.269,00 |
| 01.04.2026 | 24,90 | 25,21 | 24,63 | 24,90 | 0,08% | 11.691.229,00 |
| 31.03.2026 | 24,35 | 24,89 | 24,16 | 24,88 | 3,24% | 13.936.677,00 |
| 30.03.2026 | 24,11 | 24,42 | 23,91 | 24,10 | -1,03% | 14.419.145,00 |
| 27.03.2026 | 25,00 | 25,04 | 24,30 | 24,35 | -3,03% | 16.419.846,00 |
| 26.03.2026 | 25,60 | 25,71 | 25,10 | 25,11 | -2,71% | 10.346.138,00 |
| 25.03.2026 | 25,93 | 26,38 | 25,75 | 25,81 | 2,75% | 20.457.833,00 |
| 24.03.2026 | 25,40 | 25,53 | 25,08 | 25,12 | -1,10% | 12.318.271,00 |
| 23.03.2026 | 25,16 | 25,69 | 24,74 | 25,40 | 0,04% | 19.043.593,00 |
| 20.03.2026 | 26,11 | 26,14 | 25,39 | 25,39 | -2,87% | 14.991.502,00 |
| 19.03.2026 | 25,90 | 27,00 | 25,48 | 26,14 | -1,80% | 32.669.361,00 |
| 18.03.2026 | 28,48 | 28,69 | 26,42 | 26,62 | -7,28% | 17.766.411,00 |
| 17.03.2026 | 29,07 | 29,13 | 28,65 | 28,71 | -0,97% | 6.497.169,00 |
| 16.03.2026 | 28,84 | 29,29 | 28,84 | 28,99 | 2,69% | 7.707.381,00 |
| 13.03.2026 | 28,35 | 28,51 | 28,19 | 28,23 | -0,56% | 8.735.995,00 |
| 12.03.2026 | 28,46 | 28,60 | 28,05 | 28,39 | -0,39% | 12.057.912,00 |
| 11.03.2026 | 29,10 | 29,13 | 28,32 | 28,50 | -3,32% | 11.629.869,00 |
| 10.03.2026 | 29,72 | 29,98 | 29,45 | 29,48 | -0,81% | 5.906.403,00 |
| 09.03.2026 | 28,93 | 29,82 | 28,65 | 29,72 | 0,85% | 8.139.392,00 |
| 06.03.2026 | 30,01 | 30,01 | 29,43 | 29,47 | -3,03% | 10.783.688,00 |
| 05.03.2026 | 30,64 | 30,85 | 30,24 | 30,39 | -1,30% | 10.084.648,00 |
| 04.03.2026 | 30,84 | 30,99 | 30,66 | 30,79 | -0,19% | 6.116.015,00 |
| 03.03.2026 | 30,51 | 30,98 | 30,45 | 30,85 | -2,25% | 9.018.184,00 |
| 02.03.2026 | 31,27 | 31,82 | 31,04 | 31,56 | -0,91% | 5.916.899,00 |
| 27.02.2026 | 31,78 | 31,87 | 31,53 | 31,85 | -0,47% | 5.189.374,00 |
| 26.02.2026 | 32,15 | 32,23 | 31,92 | 32,00 | -0,47% | 4.142.295,00 |
| 25.02.2026 | 32,19 | 32,55 | 32,02 | 32,15 | -0,25% | 5.539.800,00 |
| 24.02.2026 | 32,40 | 32,42 | 31,56 | 32,23 | -1,41% | 8.391.073,00 |
| 23.02.2026 | 33,22 | 33,41 | 32,67 | 32,69 | -1,21% | 4.702.784,00 |
| 20.02.2026 | 32,75 | 33,29 | 32,51 | 33,09 | 1,19% | 7.115.254,00 |
| 19.02.2026 | 32,82 | 33,01 | 32,58 | 32,70 | -1,95% | 3.532.766,00 |
| 18.02.2026 | 32,74 | 33,36 | 32,67 | 33,35 | 1,65% | 5.047.805,00 |
| 17.02.2026 | 32,96 | 33,01 | 32,66 | 32,81 | 0,89% | 8.213.337,00 |
| 13.02.2026 | 32,35 | 32,53 | 32,12 | 32,52 | -1,03% | 9.085.319,00 |
| 12.02.2026 | 33,18 | 33,30 | 32,75 | 32,86 | -1,05% | 6.803.795,00 |
| 11.02.2026 | 33,59 | 33,73 | 33,12 | 33,21 | -2,29% | 7.806.111,00 |
| 10.02.2026 | 33,85 | 34,06 | 33,66 | 33,99 | 0,38% | 6.454.394,00 |
| 09.02.2026 | 33,58 | 33,94 | 33,28 | 33,86 | -1,74% | 6.531.495,00 |
| 06.02.2026 | 33,99 | 34,46 | 33,67 | 34,46 | 1,38% | 8.547.440,00 |
| 05.02.2026 | 33,73 | 34,08 | 33,55 | 33,99 | 0,12% | 5.034.642,00 |
| 04.02.2026 | 33,91 | 34,06 | 33,56 | 33,95 | 1,13% | 7.082.436,00 |
| 03.02.2026 | 33,51 | 34,46 | 33,33 | 33,57 | -0,65% | 9.556.234,00 |
| 02.02.2026 | 32,22 | 33,95 | 32,08 | 33,79 | 4,35% | 9.850.114,00 |
| 30.01.2026 | 32,27 | 32,50 | 32,06 | 32,38 | -0,52% | 4.608.846,00 |
| 29.01.2026 | 32,54 | 32,58 | 32,22 | 32,55 | 0,74% | 5.929.552,00 |
| 28.01.2026 | 32,48 | 32,48 | 32,12 | 32,31 | -0,40% | 9.603.158,00 |
| 27.01.2026 | 32,49 | 32,66 | 32,28 | 32,44 | 0,90% | 3.900.823,00 |
| 26.01.2026 | 32,15 | 32,31 | 32,04 | 32,15 | 0,28% | 5.042.189,00 |
| 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% | 5.594.818,00 |
| 21.01.2026 | 32,09 | 32,18 | 31,77 | 32,13 | -0,65% | 6.985.349,00 |
| 20.01.2026 | 32,18 | 32,66 | 31,98 | 32,34 | -0,95% | 6.419.675,00 |
| 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% | 6.726.418,00 |
| 14.01.2026 | 33,00 | 33,26 | 32,83 | 32,92 | -0,84% | 4.616.244,00 |
| 13.01.2026 | 33,51 | 33,55 | 32,89 | 33,20 | -0,95% | 4.211.345,00 |
| 12.01.2026 | 33,06 | 33,59 | 32,96 | 33,52 | 1,27% | 3.690.888,00 |
| 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% | 15.963.346,00 |
| 07.01.2026 | 33,58 | 33,95 | 33,18 | 33,20 | -0,69% | 13.949.347,00 |
| 06.01.2026 | 34,14 | 34,31 | 33,42 | 33,43 | -2,17% | 8.483.079,00 |
| 05.01.2026 | 35,75 | 35,80 | 34,15 | 34,17 | -6,33% | 9.159.913,00 |
| 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 | 36,36 | 36,66 | 36,32 | 36,44 | 0,28% | 2.780.743,00 |
| 29.12.2025 | 36,07 | 36,44 | 36,02 | 36,34 | -0,33% | 2.560.111,00 |
| 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 | 36,34 | 36,57 | 36,18 | 36,28 | -0,03% | 2.471.791,00 |
| 22.12.2025 | 35,86 | 36,39 | 35,78 | 36,29 | 1,11% | 3.060.164,00 |
| 19.12.2025 | 35,47 | 36,16 | 35,34 | 35,89 | 2,11% | 4.805.837,00 |
| 18.12.2025 | 35,04 | 35,47 | 35,04 | 35,15 | 0,06% | 2.397.157,00 |
| 17.12.2025 | 35,33 | 35,39 | 34,86 | 35,13 | -0,48% | 3.244.348,00 |
| 16.12.2025 | 35,69 | 35,78 | 35,28 | 35,30 | -1,92% | 3.599.346,00 |
| 15.12.2025 | 35,85 | 36,15 | 35,57 | 35,99 | 0,28% | 3.475.734,00 |