HDFC Bank Limited HDB
NYSE
$22,76+0,18 (+0,80 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $22,58 | +1,35 % | $22,29 | $22,67 | $22,29 | 4,35M |
| 2026-10-09 | $22,28 | +1,23 % | $22,20 | $22,32 | $22,04 | 4,07M |
| 2026-10-08 | $22,01 | -0,59 % | $21,88 | $22,15 | $21,71 | 13,69M |
| 2026-10-07 | $22,14 | -1,25 % | $22,11 | $22,18 | $21,93 | 7,51M |
| 2026-10-06 | $22,42 | +1,40 % | $22,33 | $22,60 | $22,21 | 10,23M |
| 2026-10-05 | $22,11 | -1,03 % | $22,12 | $22,25 | $22,03 | 7,86M |
| 2026-10-02 | $22,34 | -2,66 % | $23,01 | $23,01 | $22,22 | 12,48M |
| 2026-10-01 | $22,95 | +2,73 % | $23,01 | $23,55 | $22,60 | 18,25M |
| 2026-09-30 | $22,34 | -1,33 % | $22,40 | $22,52 | $22,26 | 7,81M |
| 2026-09-29 | $22,64 | +1,03 % | $22,51 | $22,67 | $22,38 | 8,77M |
| 2026-09-28 | $22,41 | -2,61 % | $22,44 | $22,64 | $22,33 | 7,71M |
| 2026-09-25 | $23,01 | +0,79 % | $23,27 | $23,32 | $22,91 | 4,89M |
| 2026-09-24 | $22,83 | +0,18 % | $22,75 | $22,99 | $22,75 | 14,05M |
| 2026-09-23 | $22,79 | -2,65 % | $23,30 | $23,45 | $22,75 | 12,54M |
| 2026-09-22 | $23,41 | -1,01 % | $23,70 | $23,75 | $23,24 | 12,02M |
| 2026-09-21 | $23,65 | +2,12 % | $23,43 | $23,78 | $23,43 | 11,74M |
| 2026-09-18 | $23,16 | +2,21 % | $23,03 | $23,35 | $22,92 | 9,36M |
| 2026-09-17 | $22,66 | +1,25 % | $22,55 | $22,76 | $22,35 | 7,53M |
| 2026-09-16 | $22,38 | -0,89 % | $22,74 | $22,78 | $22,26 | 8,53M |
| 2026-09-15 | $22,58 | -1,35 % | $22,84 | $22,95 | $22,54 | 7,76M |
| 2026-09-14 | $22,89 | -1,93 % | $23,41 | $23,43 | $22,89 | 8,82M |
| 2026-09-11 | $23,34 | +6,87 % | $22,40 | $23,55 | $22,28 | 27,23M |
| 2026-09-10 | $21,84 | -1,09 % | $21,99 | $22,00 | $21,77 | 7,47M |
| 2026-09-09 | $22,08 | -1,78 % | $22,27 | $22,27 | $21,94 | 7,22M |
| 2026-09-08 | $22,48 | -3,02 % | $22,88 | $22,90 | $22,40 | 8,67M |
| 2026-09-04 | $23,18 | -0,43 % | $23,25 | $23,40 | $23,13 | 8,55M |
| 2026-09-03 | $23,28 | +0,30 % | $23,36 | $23,46 | $23,08 | 12,14M |
| 2026-09-02 | $23,21 | +1,13 % | $22,79 | $23,22 | $22,73 | 11,16M |
| 2026-09-01 | $22,95 | +1,10 % | $22,66 | $23,00 | $22,65 | 13,08M |
| 2026-08-31 | $22,70 | -1,65 % | $22,56 | $22,80 | $22,30 | 11,39M |
| 2026-08-28 | $23,08 | +2,76 % | $22,82 | $23,15 | $22,78 | 21,84M |
| 2026-08-27 | $22,46 | -3,06 % | $23,04 | $23,09 | $22,45 | 12,38M |
| 2026-08-26 | $23,17 | -1,95 % | $23,52 | $23,57 | $23,16 | 18,07M |
| 2026-08-25 | $23,63 | +0,38 % | $23,53 | $23,75 | $23,27 | 12,42M |
| 2026-08-24 | $23,54 | -0,25 % | $23,35 | $23,68 | $23,10 | 7,60M |
| 2026-08-21 | $23,60 | +1,11 % | $23,50 | $23,70 | $23,49 | 7,52M |
| 2026-08-20 | $23,34 | +0,78 % | $23,23 | $23,44 | $23,13 | 8,22M |
| 2026-08-19 | $23,16 | -0,04 % | $23,08 | $23,41 | $22,95 | 7,95M |
| 2026-08-18 | $23,17 | +0,09 % | $23,00 | $23,22 | $22,96 | 7,47M |
| 2026-08-17 | $23,15 | -0,94 % | $23,24 | $23,31 | $23,04 | 5,93M |
| 2026-08-14 | $23,37 | +1,17 % | $23,15 | $23,41 | $23,15 | 5,40M |
| 2026-08-13 | $23,10 | -0,04 % | $23,13 | $23,29 | $23,08 | 5,04M |
| 2026-08-12 | $23,11 | -0,77 % | $23,32 | $23,37 | $23,03 | 10,31M |
| 2026-08-11 | $23,29 | -0,68 % | $23,55 | $23,72 | $23,29 | 5,13M |
| 2026-08-10 | $23,45 | -0,76 % | $23,41 | $23,57 | $23,35 | 3,31M |
| 2026-08-07 | $23,63 | -0,59 % | $23,51 | $23,72 | $23,44 | 4,64M |
| 2026-08-06 | $23,77 | -0,34 % | $23,84 | $23,95 | $23,68 | 14,36M |
| 2026-08-05 | $23,85 | -0,17 % | $23,89 | $23,92 | $23,67 | 8,86M |
| 2026-08-04 | $23,89 | -0,87 % | $23,65 | $23,99 | $23,65 | 5,48M |
| 2026-08-03 | $24,10 | +0,71 % | $24,16 | $24,38 | $23,92 | 4,70M |
| 2026-07-31 | $23,93 | -0,87 % | $23,93 | $24,04 | $23,80 | 7,16M |
| 2026-07-30 | $24,14 | +0,46 % | $24,34 | $24,40 | $24,00 | 5,40M |
| 2026-07-29 | $24,03 | +1,91 % | $23,50 | $24,06 | $23,50 | 11,63M |
| 2026-07-28 | $23,58 | +1,55 % | $23,30 | $23,97 | $23,27 | 12,72M |
| 2026-07-27 | $23,22 | -0,04 % | $23,28 | $23,38 | $23,11 | 13,59M |
| 2026-07-24 | $23,23 | +0,43 % | $23,43 | $23,65 | $23,23 | 14,14M |
| 2026-07-23 | $23,13 | -0,22 % | $22,91 | $23,19 | $22,66 | 8,95M |
| 2026-07-22 | $23,18 | -2,32 % | $23,60 | $23,77 | $23,07 | 9,98M |
| 2026-07-21 | $23,73 | +0,55 % | $23,55 | $23,94 | $23,55 | 11,44M |
| 2026-07-20 | $23,60 | -10,54 % | $24,76 | $24,91 | $23,29 | 26,36M |
| 2026-07-17 | $26,38 | +0,27 % | $26,48 | $26,70 | $26,19 | 5,16M |
| 2026-07-16 | $26,31 | +0,46 % | $26,12 | $26,47 | $26,00 | 7,70M |
| 2026-07-15 | $26,19 | +0,85 % | $26,07 | $26,42 | $26,04 | 6,03M |
| 2026-07-14 | $25,97 | -1,67 % | $26,15 | $26,18 | $25,91 | 5,33M |
| 2026-07-13 | $26,41 | -0,38 % | $26,65 | $26,75 | $26,32 | 8,00M |
| 2026-07-10 | $26,51 | -0,04 % | $26,78 | $26,88 | $26,47 | 4,66M |
| 2026-07-09 | $26,52 | +1,41 % | $26,48 | $26,59 | $26,35 | 6,80M |
| 2026-07-08 | $26,15 | -3,61 % | $26,52 | $26,65 | $26,15 | 7,14M |
| 2026-07-07 | $27,13 | -0,99 % | $27,39 | $27,50 | $27,10 | 10,94M |
| 2026-07-06 | $27,40 | +6,33 % | $26,60 | $27,49 | $26,60 | 12,84M |
| 2026-07-02 | $25,77 | +0,86 % | $25,78 | $25,87 | $25,43 | 5,61M |
| 2026-07-01 | $25,55 | -1,08 % | $25,43 | $25,99 | $25,33 | 9,70M |
| 2026-06-30 | $25,83 | -0,31 % | $25,69 | $25,96 | $25,56 | 7,55M |
| 2026-06-29 | $25,91 | +0,66 % | $25,73 | $25,91 | $25,53 | 7,56M |
| 2026-06-26 | $25,74 | +1,46 % | $25,42 | $25,90 | $25,39 | 6,12M |
| 2026-06-25 | $25,37 | -0,74 % | $25,50 | $25,80 | $25,34 | 7,88M |
| 2026-06-24 | $25,56 | +2,16 % | $25,40 | $25,72 | $25,23 | 5,79M |
| 2026-06-23 | $25,02 | -0,28 % | $24,62 | $25,05 | $24,50 | 6,22M |
| 2026-06-22 | $25,09 | +0,12 % | $25,10 | $25,31 | $24,80 | 10,81M |
| 2026-06-18 | $25,06 | +1,21 % | $25,26 | $25,40 | $24,83 | 8,68M |
| 2026-06-17 | $24,76 | -2,02 % | $25,32 | $25,49 | $24,69 | 6,30M |
| 2026-06-16 | $25,27 | +2,14 % | $24,95 | $25,35 | $24,88 | 8,63M |
| 2026-06-15 | $24,74 | +2,36 % | $24,52 | $25,18 | $24,52 | 10,04M |
| 2026-06-12 | $24,17 | +1,51 % | $24,38 | $24,64 | $24,03 | 7,57M |
| 2026-06-11 | $23,81 | +2,63 % | $23,29 | $23,82 | $23,23 | 15,32M |
| 2026-06-10 | $23,20 | -0,39 % | $23,51 | $23,70 | $23,19 | 13,22M |
| 2026-06-09 | $23,29 | +1,22 % | $23,31 | $23,42 | $23,20 | 20,86M |
| 2026-06-08 | $23,01 | -1,71 % | $23,29 | $23,41 | $22,91 | 12,18M |
| 2026-06-05 | $23,41 | -2,58 % | $23,85 | $23,86 | $23,34 | 9,12M |
| 2026-06-04 | $24,03 | +2,04 % | $23,86 | $24,36 | $23,86 | 9,32M |