Echtzeit-Aktienkurs HDFC Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur HDFC Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 77,45 | 79,55 | 0,00 | 79,22 | -3,27% | - |
| 25.02.2021 | 83,02 | 83,12 | 81,76 | 81,90 | -0,82% | - |
| 24.02.2021 | 81,78 | 83,18 | 0,00 | 82,58 | 3,27% | - |
| 23.02.2021 | 79,45 | 80,50 | 78,99 | 79,97 | -0,12% | - |
| 22.02.2021 | 80,39 | 80,73 | 79,93 | 80,07 | -3,31% | - |
| 19.02.2021 | 82,01 | 83,12 | 0,00 | 82,81 | 1,72% | - |
| 18.02.2021 | 81,04 | 81,73 | 80,80 | 81,41 | -0,39% | - |
| 17.02.2021 | 81,75 | 81,85 | 81,63 | 81,72 | -1,65% | - |
| 16.02.2021 | 83,14 | 83,43 | 82,52 | 83,10 | -0,02% | - |
| 12.02.2021 | 82,76 | 83,27 | 82,51 | 83,12 | 2,73% | - |
| 11.02.2021 | 80,84 | 81,27 | 80,35 | 80,91 | 0,24% | - |
| 10.02.2021 | 81,14 | 81,82 | 80,54 | 80,72 | -0,84% | - |
| 09.02.2021 | 81,94 | 82,06 | 81,20 | 81,41 | -1,35% | - |
| 08.02.2021 | 82,15 | 82,67 | 81,67 | 82,52 | 0,77% | - |
| 05.02.2021 | 80,17 | 82,03 | 80,11 | 81,89 | 2,51% | - |
| 04.02.2021 | 79,78 | 79,90 | 79,78 | 79,89 | -0,42% | - |
| 03.02.2021 | 80,64 | 80,90 | 79,86 | 80,22 | 0,28% | - |
| 02.02.2021 | 80,00 | 80,00 | 80,00 | 80,00 | 2,52% | - |
| 01.02.2021 | 78,10 | 78,16 | 77,95 | 78,04 | 8,38% | - |
| 29.01.2021 | 71,32 | 72,13 | 70,62 | 72,00 | 0,18% | - |
| 28.01.2021 | 69,70 | 72,12 | 69,53 | 71,87 | 3,89% | - |
| 27.01.2021 | 69,18 | 69,18 | 69,18 | 69,18 | -4,89% | - |
| 26.01.2021 | 72,99 | 73,61 | 72,72 | 72,74 | -1,32% | - |
| 25.01.2021 | 75,01 | 75,01 | 73,46 | 73,71 | -0,72% | - |
| 22.01.2021 | 73,42 | 74,33 | 73,32 | 74,24 | 1,21% | - |
| 21.01.2021 | 73,17 | 73,48 | 73,17 | 73,36 | -2,35% | - |
| 20.01.2021 | 74,83 | 76,75 | 74,62 | 75,12 | 0,27% | - |
| 19.01.2021 | 74,79 | 75,00 | 74,17 | 74,92 | 0,17% | - |
| 15.01.2021 | 74,78 | 75,28 | 74,42 | 74,79 | -1,19% | - |
| 14.01.2021 | 75,50 | 76,01 | 75,07 | 75,69 | 0,29% | - |
| 13.01.2021 | 74,01 | 75,57 | 73,90 | 75,47 | 0,83% | - |
| 12.01.2021 | 74,70 | 74,98 | 74,26 | 74,85 | 2,11% | - |
| 11.01.2021 | 72,39 | 73,38 | 72,30 | 73,31 | 0,63% | - |
| 08.01.2021 | 72,09 | 72,91 | 71,98 | 72,85 | 1,15% | - |
| 07.01.2021 | 71,30 | 72,33 | 71,16 | 72,02 | 1,80% | - |
| 06.01.2021 | 71,62 | 71,77 | 70,54 | 70,75 | -0,91% | - |
| 05.01.2021 | 71,11 | 71,73 | 71,02 | 71,40 | 2,14% | - |
| 04.01.2021 | 70,43 | 70,51 | 69,57 | 69,90 | -3,34% | - |
| 31.12.2020 | 72,08 | 72,35 | 71,71 | 72,32 | 0,33% | - |
| 30.12.2020 | 71,50 | 72,42 | 71,44 | 72,08 | 1,88% | - |
| 29.12.2020 | 71,01 | 71,43 | 70,69 | 70,75 | 1,49% | - |
| 28.12.2020 | 70,14 | 72,08 | 68,26 | 69,71 | 2,74% | - |
| 24.12.2020 | 69,54 | 69,74 | 67,85 | 67,85 | -1,94% | - |
| 23.12.2020 | 68,97 | 69,52 | 68,88 | 69,19 | 1,34% | - |
| 22.12.2020 | 68,17 | 68,72 | 67,83 | 68,28 | -0,06% | - |
| 21.12.2020 | 67,72 | 68,40 | 67,62 | 68,32 | -4,39% | - |
| 18.12.2020 | 69,10 | 71,46 | 68,83 | 71,46 | 1,61% | - |
| 17.12.2020 | 70,41 | 70,62 | 69,70 | 70,32 | 34,11% | - |
| 16.12.2020 | 68,64 | 69,40 | 52,44 | 52,44 | -23,68% | - |
| 15.12.2020 | 68,18 | 68,87 | 68,11 | 68,71 | 3,04% | - |
| 14.12.2020 | 66,72 | 66,72 | 66,68 | 66,68 | -0,37% | - |
| 11.12.2020 | 67,43 | 67,64 | 66,75 | 66,92 | 32,36% | - |
| 10.12.2020 | 67,48 | 67,74 | 50,56 | 50,56 | -24,86% | - |
| 09.12.2020 | 67,25 | 67,40 | 67,25 | 67,29 | -0,69% | - |
| 08.12.2020 | 67,44 | 68,15 | 65,93 | 67,76 | 0,43% | - |
| 07.12.2020 | 67,47 | 67,69 | 67,04 | 67,47 | -0,04% | - |
| 04.12.2020 | 67,59 | 68,00 | 67,30 | 67,49 | -0,66% | - |
| 03.12.2020 | 68,12 | 68,68 | 67,84 | 67,94 | -1,74% | - |
| 02.12.2020 | 69,33 | 71,06 | 68,01 | 69,15 | -1,54% | - |
| 01.12.2020 | 70,22 | 70,74 | 69,94 | 70,23 | 1,80% | - |
| 30.11.2020 | 67,91 | 69,14 | 67,73 | 68,98 | 0,55% | - |
| 27.11.2020 | 68,61 | 68,66 | 67,63 | 68,60 | 0,82% | - |
| 25.11.2020 | 67,98 | 68,70 | 0,00 | 68,05 | -2,22% | - |
| 24.11.2020 | 69,66 | 69,85 | 69,33 | 69,59 | 4,59% | - |
| 23.11.2020 | 66,70 | 67,05 | 66,21 | 66,54 | 0,02% | - |
| 20.11.2020 | 66,91 | 67,15 | 66,17 | 66,53 | 2,09% | - |
| 19.11.2020 | 66,62 | 66,88 | 65,17 | 65,17 | -3,03% | - |
| 18.11.2020 | 68,50 | 68,51 | 67,01 | 67,20 | -2,39% | - |
| 17.11.2020 | 68,64 | 69,28 | 67,59 | 68,85 | 0,36% | - |
| 16.11.2020 | 69,17 | 69,22 | 68,44 | 68,60 | 0,96% | - |
| 13.11.2020 | 67,16 | 68,05 | 67,01 | 67,95 | 1,99% | - |
| 12.11.2020 | 65,45 | 66,74 | 65,43 | 66,62 | 0,18% | - |
| 11.11.2020 | 66,05 | 66,64 | 65,87 | 66,50 | -1,31% | - |
| 10.11.2020 | 67,14 | 67,73 | 0,00 | 67,38 | 0,75% | - |
| 09.11.2020 | 67,25 | 68,06 | 66,57 | 66,88 | 5,51% | - |
| 06.11.2020 | 62,36 | 63,98 | 62,29 | 63,39 | 1,76% | - |
| 05.11.2020 | 61,71 | 62,48 | 61,63 | 62,30 | 1,33% | - |
| 04.11.2020 | 0,00 | 61,83 | 0,00 | 61,48 | 2,30% | - |
| 03.11.2020 | 59,76 | 60,60 | 59,69 | 60,10 | 1,93% | - |
| 02.11.2020 | 58,51 | 59,43 | 58,39 | 58,96 | 2,91% | - |
| 30.10.2020 | 57,35 | 57,53 | 0,00 | 57,29 | -0,68% | - |
| 29.10.2020 | 57,46 | 57,82 | 57,17 | 57,69 | -1,75% | - |
| 28.10.2020 | 58,54 | 58,97 | 58,13 | 58,72 | -4,31% | - |
| 27.10.2020 | 59,94 | 61,36 | 59,48 | 61,36 | 3,20% | - |
| 26.10.2020 | 59,61 | 59,68 | 59,26 | 59,46 | -1,47% | - |
| 23.10.2020 | 59,95 | 60,38 | 58,74 | 60,35 | 0,88% | - |
| 22.10.2020 | 59,37 | 60,17 | 59,33 | 59,82 | 0,08% | - |
| 21.10.2020 | 59,38 | 59,86 | 59,15 | 59,77 | 1,46% | - |
| 20.10.2020 | 58,79 | 59,31 | 58,71 | 58,91 | 4,73% | - |
| 19.10.2020 | 57,86 | 57,96 | 56,23 | 56,25 | 0,50% | - |
| 16.10.2020 | 0,00 | 56,36 | 0,00 | 55,97 | 1,55% | - |
| 15.10.2020 | 54,82 | 55,50 | 0,00 | 55,12 | -1,95% | - |
| 14.10.2020 | 56,10 | 56,68 | 56,08 | 56,21 | 0,88% | - |
| 13.10.2020 | 55,53 | 55,76 | 55,09 | 55,72 | 0,05% | - |
| 12.10.2020 | 55,90 | 55,98 | 55,44 | 55,69 | -1,07% | - |
| 09.10.2020 | 56,19 | 56,70 | 56,09 | 56,30 | 2,56% | - |
| 08.10.2020 | 0,00 | 54,94 | 0,00 | 54,89 | 1,75% | - |
| 07.10.2020 | 54,19 | 54,29 | 53,83 | 53,95 | 1,07% | - |
| 06.10.2020 | 53,54 | 54,15 | 53,19 | 53,38 | 1,52% | - |
| 05.10.2020 | 52,57 | 52,58 | 52,57 | 52,58 | 1,37% | - |