58,845$
2,55%
Echtzeit-Aktienkurs HDFC Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur HDFC Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 57,79 | 59,10 | 57,72 | 59,05 | 2,91% | 4.296.668,00 |
| 18.04.2024 | 56,93 | 57,50 | 56,46 | 57,38 | 0,99% | 3.342.756,00 |
| 17.04.2024 | 56,50 | 57,05 | 56,49 | 56,82 | 0,51% | 2.787.880,00 |
| 16.04.2024 | 57,14 | 57,16 | 56,24 | 56,53 | 0,04% | 1.813.323,00 |
| 15.04.2024 | 57,38 | 58,21 | 56,49 | 56,51 | -0,95% | 1.981.995,00 |
| 12.04.2024 | 57,13 | 57,49 | 56,80 | 57,05 | -1,60% | 6.109.795,00 |
| 11.04.2024 | 58,25 | 58,42 | 57,61 | 57,98 | -0,77% | 2.190.638,00 |
| 10.04.2024 | 58,05 | 58,60 | 57,67 | 58,43 | -1,00% | 2.259.556,00 |
| 09.04.2024 | 59,18 | 59,55 | 58,69 | 59,02 | -0,64% | 2.437.966,00 |
| 08.04.2024 | 58,97 | 59,70 | 58,46 | 59,40 | 0,71% | 2.844.234,00 |
| 05.04.2024 | 60,56 | 60,83 | 58,31 | 58,98 | -0,51% | 3.109.869,00 |
| 04.04.2024 | 58,56 | 60,42 | 58,51 | 59,28 | 5,11% | 6.917.221,00 |
| 03.04.2024 | 56,86 | 57,14 | 56,25 | 56,40 | -0,91% | 3.164.563,00 |
| 02.04.2024 | 55,82 | 56,99 | 55,64 | 56,92 | 1,23% | 3.165.412,00 |
| 01.04.2024 | 56,09 | 56,47 | 55,90 | 56,23 | 0,46% | 2.706.748,00 |
| 28.03.2024 | 55,65 | 56,33 | 55,50 | 55,97 | 0,58% | 2.009.772,00 |
| 27.03.2024 | 55,32 | 56,00 | 55,06 | 55,65 | 2,05% | 2.385.448,00 |
| 26.03.2024 | 54,52 | 54,94 | 54,07 | 54,53 | 0,02% | 1.495.805,00 |
| 25.03.2024 | 54,39 | 54,74 | 54,39 | 54,52 | 0,24% | 1.699.627,00 |
| 22.03.2024 | 55,50 | 55,52 | 54,25 | 54,39 | -2,19% | 2.299.061,00 |
| 21.03.2024 | 55,81 | 56,49 | 55,60 | 55,61 | -0,23% | 1.587.010,00 |
| 20.03.2024 | 55,00 | 56,01 | 55,00 | 55,74 | 0,52% | 1.902.002,00 |
| 19.03.2024 | 55,67 | 55,93 | 55,44 | 55,45 | -1,00% | 1.993.314,00 |
| 18.03.2024 | 55,46 | 56,17 | 55,28 | 56,01 | 1,41% | 2.469.889,00 |
| 15.03.2024 | 55,53 | 55,67 | 54,99 | 55,23 | -0,32% | 2.103.815,00 |
| 14.03.2024 | 56,80 | 57,03 | 55,01 | 55,41 | -2,77% | 2.973.257,00 |
| 13.03.2024 | 56,56 | 57,14 | 56,28 | 56,99 | -0,02% | 2.840.002,00 |
| 12.03.2024 | 56,70 | 57,08 | 56,33 | 57,00 | 1,97% | 4.407.703,00 |
| 11.03.2024 | 55,26 | 55,97 | 55,11 | 55,90 | 0,04% | 3.373.798,00 |
| 08.03.2024 | 56,07 | 56,27 | 55,58 | 55,88 | -0,23% | 2.451.230,00 |
| 07.03.2024 | 55,92 | 56,15 | 55,54 | 56,01 | 0,39% | 2.073.406,00 |
| 06.03.2024 | 55,32 | 55,92 | 54,91 | 55,79 | 1,57% | 2.511.396,00 |
| 05.03.2024 | 54,80 | 55,32 | 54,48 | 54,93 | 0,83% | 3.178.745,00 |
| 04.03.2024 | 54,58 | 55,08 | 54,35 | 54,48 | -0,96% | 3.965.790,00 |
| 01.03.2024 | 54,84 | 55,46 | 54,71 | 55,01 | 2,82% | 2.782.781,00 |
| 29.02.2024 | 53,44 | 54,08 | 53,20 | 53,50 | 0,66% | 2.780.563,00 |
| 28.02.2024 | 53,09 | 53,45 | 53,00 | 53,15 | -1,13% | 1.703.094,00 |
| 27.02.2024 | 53,83 | 53,84 | 53,33 | 53,76 | -0,13% | 2.046.223,00 |
| 26.02.2024 | 53,93 | 54,21 | 53,34 | 53,83 | -0,31% | 3.153.281,00 |
| 23.02.2024 | 54,16 | 54,65 | 53,69 | 54,00 | -0,74% | 2.361.705,00 |
| 22.02.2024 | 54,21 | 54,85 | 54,06 | 54,40 | 0,55% | 5.754.186,00 |
| 21.02.2024 | 54,54 | 54,67 | 53,80 | 54,10 | -1,26% | 4.958.216,00 |
| 20.02.2024 | 55,70 | 56,78 | 54,79 | 54,79 | 1,84% | 8.034.700,00 |
| 16.02.2024 | 54,19 | 54,22 | 53,36 | 53,80 | -0,72% | 2.569.981,00 |
| 15.02.2024 | 53,56 | 54,50 | 53,51 | 54,19 | 2,67% | 2.832.797,00 |
| 14.02.2024 | 52,77 | 52,94 | 52,31 | 52,78 | 0,80% | 3.169.210,00 |
| 13.02.2024 | 52,64 | 52,65 | 52,16 | 52,36 | -1,21% | 4.612.149,00 |
| 12.02.2024 | 53,23 | 53,26 | 52,60 | 53,00 | -1,40% | 3.111.482,00 |
| 09.02.2024 | 53,88 | 54,01 | 53,41 | 53,75 | 0,24% | 3.723.082,00 |
| 08.02.2024 | 54,77 | 54,95 | 53,52 | 53,62 | -3,61% | 4.546.978,00 |
| 07.02.2024 | 55,62 | 55,87 | 55,04 | 55,63 | -0,75% | 2.304.717,00 |
| 06.02.2024 | 55,45 | 56,12 | 55,35 | 56,05 | 1,05% | 3.320.563,00 |
| 05.02.2024 | 54,00 | 55,76 | 54,00 | 55,47 | 1,22% | 4.601.220,00 |
| 02.02.2024 | 55,86 | 55,89 | 54,65 | 54,80 | -3,28% | 3.460.283,00 |
| 01.02.2024 | 55,83 | 57,40 | 55,80 | 56,66 | 2,11% | 4.239.473,00 |
| 31.01.2024 | 55,77 | 57,06 | 55,47 | 55,49 | -0,41% | 3.203.598,00 |
| 30.01.2024 | 55,23 | 55,82 | 54,70 | 55,72 | 0,65% | 3.700.280,00 |
| 29.01.2024 | 56,59 | 56,75 | 55,02 | 55,36 | -2,21% | 5.148.321,00 |
| 26.01.2024 | 57,04 | 57,29 | 56,30 | 56,61 | 0,32% | 4.717.024,00 |
| 25.01.2024 | 54,65 | 56,54 | 54,61 | 56,43 | 2,97% | 6.113.790,00 |
| 24.01.2024 | 55,41 | 56,10 | 54,54 | 54,80 | 1,54% | 7.521.331,00 |
| 23.01.2024 | 55,00 | 55,82 | 53,47 | 53,97 | -3,80% | 9.515.073,00 |
| 22.01.2024 | 56,75 | 57,04 | 55,75 | 56,10 | 0,47% | 3.518.175,00 |
| 19.01.2024 | 56,50 | 56,50 | 55,11 | 55,84 | -1,20% | 7.125.006,00 |
| 18.01.2024 | 57,62 | 57,92 | 56,28 | 56,52 | 1,67% | 13.162.200,00 |
| 17.01.2024 | 59,61 | 59,61 | 55,44 | 55,59 | -9,14% | 15.817.190,00 |
| 16.01.2024 | 65,99 | 65,99 | 61,13 | 61,18 | -6,71% | 9.197.668,00 |
| 12.01.2024 | 65,31 | 65,99 | 65,24 | 65,58 | 0,31% | 1.987.033,00 |
| 11.01.2024 | 65,15 | 65,45 | 64,74 | 65,38 | 0,05% | 1.669.250,00 |
| 10.01.2024 | 65,21 | 65,94 | 65,15 | 65,35 | 0,82% | 1.956.596,00 |
| 09.01.2024 | 65,10 | 65,38 | 64,73 | 64,82 | -1,67% | 1.682.968,00 |
| 08.01.2024 | 65,38 | 65,93 | 64,89 | 65,92 | 0,53% | 1.993.101,00 |
| 05.01.2024 | 66,20 | 66,26 | 65,37 | 65,57 | -1,06% | 1.485.781,00 |
| 04.01.2024 | 66,40 | 66,59 | 66,14 | 66,27 | 0,55% | 917.852,00 |
| 03.01.2024 | 66,20 | 66,63 | 65,89 | 65,91 | -1,07% | 1.534.554,00 |
| 02.01.2024 | 66,44 | 67,14 | 66,40 | 66,62 | -0,73% | 1.580.212,00 |
| 29.12.2023 | 67,22 | 67,25 | 66,73 | 67,11 | -0,16% | 796.472,00 |
| 28.12.2023 | 66,83 | 67,37 | 66,71 | 67,22 | 0,27% | 1.880.606,00 |
| 27.12.2023 | 66,97 | 67,44 | 66,80 | 67,04 | 0,48% | 1.789.944,00 |
| 26.12.2023 | 67,12 | 67,18 | 66,52 | 66,72 | -0,42% | 1.412.870,00 |
| 22.12.2023 | 66,36 | 67,16 | 66,12 | 67,00 | 0,57% | 1.601.823,00 |
| 21.12.2023 | 66,46 | 66,80 | 66,10 | 66,62 | 1,59% | 1.885.353,00 |
| 20.12.2023 | 66,06 | 66,81 | 65,57 | 65,58 | -0,92% | 1.744.567,00 |
| 19.12.2023 | 66,00 | 66,74 | 65,74 | 66,19 | 0,09% | 1.942.911,00 |
| 18.12.2023 | 66,08 | 66,26 | 65,77 | 66,13 | 0,08% | 1.448.683,00 |
| 15.12.2023 | 66,60 | 66,75 | 66,01 | 66,08 | -1,20% | 2.445.502,00 |
| 14.12.2023 | 66,66 | 67,38 | 66,50 | 66,88 | 1,46% | 4.397.887,00 |
| 13.12.2023 | 64,61 | 65,92 | 64,18 | 65,92 | 1,96% | 2.317.255,00 |
| 12.12.2023 | 64,50 | 64,83 | 64,40 | 64,65 | -0,68% | 2.089.272,00 |
| 11.12.2023 | 64,12 | 65,35 | 64,12 | 65,09 | 0,85% | 3.934.259,00 |
| 08.12.2023 | 63,78 | 64,61 | 63,70 | 64,54 | 1,86% | 2.388.687,00 |
| 07.12.2023 | 63,38 | 63,78 | 62,87 | 63,36 | 1,00% | 1.766.205,00 |
| 06.12.2023 | 62,89 | 63,22 | 62,43 | 62,73 | -0,24% | 2.928.261,00 |
| 05.12.2023 | 63,15 | 63,89 | 62,73 | 62,88 | -0,60% | 2.643.240,00 |
| 04.12.2023 | 62,09 | 63,28 | 62,05 | 63,26 | 4,20% | 4.776.346,00 |
| 01.12.2023 | 59,50 | 60,83 | 59,27 | 60,71 | 1,12% | 1.818.850,00 |
| 30.11.2023 | 60,31 | 60,82 | 59,81 | 60,04 | -0,84% | 2.394.480,00 |
| 29.11.2023 | 59,86 | 60,80 | 59,74 | 60,55 | 2,02% | 3.120.956,00 |
| 28.11.2023 | 59,00 | 59,73 | 58,77 | 59,35 | 0,78% | 2.119.217,00 |
| 27.11.2023 | 59,25 | 59,48 | 58,86 | 58,89 | -1,03% | 1.360.679,00 |