Deutsche Märkte geschlossen

HDFC Bank Limited (HDFCBANK.BO)

BSE - BSE Echtzeitpreis. Währung in INR
Zur Watchlist hinzufügen
1.430,35+27,60 (+1,97%)
Börsenschluss: 09:59AM IST
Zeitraum:
03. März 2023 - 03. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in INRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 20241.402,201.433,151.400,201.431,151.431,15535.918
29. Feb. 20241.401,001.410,001.398,001.402,751.402,75355.393
28. Feb. 20241.422,601.424,251.404,101.408,151.408,15746.867
27. Feb. 20241.413,801.426,701.413,301.420,551.420,55216.503
26. Feb. 20241.419,951.434,701.415,001.422,251.422,251.006.099
23. Feb. 20241.423,101.433,951.417,001.420,901.420,901.103.409
22. Feb. 20241.416,401.428,951.412,401.419,801.419,80688.924
21. Feb. 20241.465,001.465,001.435,051.438,201.438,20364.558
20. Feb. 20241.417,401.457,001.412,251.453,751.453,751.251.133
19. Feb. 20241.431,001.431,001.415,101.417,101.417,10808.055
16. Feb. 20241.424,951.428,151.408,601.419,901.419,90988.986
15. Feb. 20241.387,801.415,251.384,501.413,751.413,75489.088
14. Feb. 20241.380,901.391,451.363,451.384,001.384,00782.159
13. Feb. 20241.393,401.403,901.384,101.394,001.394,00809.924
12. Feb. 20241.403,951.413,701.383,601.390,551.390,55719.021
09. Feb. 20241.395,951.414,001.387,251.403,201.403,201.766.598
08. Feb. 20241.431,951.438,951.400,901.403,651.403,65588.601
07. Feb. 20241.458,801.458,801.427,201.429,901.429,90328.749
06. Feb. 20241.445,101.449,451.432,501.443,801.443,80714.159
05. Feb. 20241.446,901.451,501.434,051.445,101.445,101.278.419
02. Feb. 20241.476,001.480,001.443,001.446,851.446,851.503.062
01. Feb. 20241.472,651.473,651.456,351.466,401.466,40287.741
31. Jan. 20241.442,101.475,001.436,951.462,251.462,25367.342
30. Jan. 20241.455,601.463,151.440,901.444,201.444,20865.130
29. Jan. 20241.453,951.462,851.442,301.455,651.455,652.407.150
25. Jan. 20241.453,651.454,751.419,001.435,301.435,301.576.010
24. Jan. 20241.393,651.458,501.382,401.455,851.455,852.733.512
23. Jan. 20241.459,951.474,951.425,001.427,601.427,601.070.004
19. Jan. 20241.514,001.514,001.469,001.470,701.470,705.827.976
18. Jan. 2024------
17. Jan. 20241.583,851.596,001.527,251.536,901.536,902.211.606
16. Jan. 20241.674,751.683,901.658,051.678,951.678,95268.968
15. Jan. 20241.646,151.681,001.644,101.671,851.671,85975.007
12. Jan. 20241.650,051.656,151.633,551.639,551.639,55798.897
11. Jan. 20241.657,951.662,451.643,451.649,001.649,00232.762
10. Jan. 20241.643,901.659,851.641,051.656,001.656,00108.428
09. Jan. 20241.665,151.677,551.647,001.650,401.650,40347.365
08. Jan. 20241.675,251.682,201.659,301.663,751.663,75701.842
05. Jan. 20241.686,701.704,901.668,251.682,501.682,50542.815
04. Jan. 20241.680,051.694,951.670,951.690,101.690,10137.203
03. Jan. 20241.699,051.702,401.669,001.672,851.672,85420.893
02. Jan. 20241.700,551.702,751.688,651.699,251.699,251.377.378
01. Jan. 20241.709,651.709,651.691,501.700,651.700,65808.998
29. Dez. 20231.701,951.715,601.695,051.709,651.709,65917.530
28. Dez. 20231.710,001.721,701.701,151.705,201.705,20452.549
27. Dez. 20231.684,151.706,101.679,301.702,851.702,85609.670
26. Dez. 20231.670,801.685,951.668,701.683,101.683,10167.186
22. Dez. 20231.686,351.686,351.666,901.670,701.670,701.068.307
21. Dez. 20231.651,701.689,851.649,451.686,401.686,40314.004
20. Dez. 20231.655,201.668,551.644,201.656,201.656,20886.915
19. Dez. 20231.646,001.658,151.644,001.653,051.653,05271.563
18. Dez. 20231.660,001.664,501.650,701.656,001.656,001.054.348
15. Dez. 20231.655,201.666,551.646,301.656,301.656,30669.526
14. Dez. 20231.644,001.658,501.644,001.649,951.649,95431.339
13. Dez. 20231.633,651.636,251.615,201.631,601.631,60135.396
12. Dez. 20231.652,551.656,951.631,351.634,501.634,50264.768
11. Dez. 20231.659,951.664,101.646,651.650,751.650,751.345.277
08. Dez. 20231.630,601.655,001.630,601.653,101.653,101.470.459
07. Dez. 20231.627,201.634,251.616,001.630,601.630,60117.119
06. Dez. 20231.636,901.636,901.616,901.627,201.627,20136.308
05. Dez. 20231.622,001.636,501.617,001.623,451.623,45482.076
04. Dez. 20231.590,001.612,001.572,951.609,051.609,052.254.759
01. Dez. 20231.559,001.565,551.551,601.555,501.555,501.238.082
30. Nov. 20231.565,451.570,101.542,101.559,001.559,00425.322
29. Nov. 20231.533,201.562,501.533,201.559,251.559,25623.499
28. Nov. 20231.535,001.537,851.525,351.529,601.529,60170.651
24. Nov. 20231.521,751.533,851.520,001.532,051.532,051.003.759
23. Nov. 20231.509,801.523,701.509,001.521,751.521,75141.371
22. Nov. 20231.513,101.519,501.503,601.512,351.512,3598.764
21. Nov. 20231.512,051.521,951.511,351.517,651.517,65123.128
20. Nov. 20231.512,001.512,951.501,551.505,151.505,15339.684
17. Nov. 20231.498,851.507,551.489,201.505,051.505,05616.783
16. Nov. 20231.510,001.519,301.504,301.508,351.508,35412.610
15. Nov. 20231.500,001.510,951.500,001.504,301.504,30357.471
13. Nov. 20231.490,351.496,001.485,951.489,151.489,15608.994
10. Nov. 20231.484,351.496,751.480,901.490,451.490,45600.868
09. Nov. 20231.488,951.492,801.483,701.487,201.487,20289.296
08. Nov. 20231.487,901.493,251.480,501.491,201.491,20322.820
07. Nov. 20231.496,951.496,951.477,201.488,601.488,60408.634
06. Nov. 20231.498,801.498,801.483,551.494,201.494,20348.983
03. Nov. 20231.488,001.491,451.481,001.483,551.483,551.061.846
02. Nov. 20231.488,001.490,801.470,251.476,851.476,85149.155
01. Nov. 20231.465,001.477,501.463,551.474,751.474,75305.922
31. Okt. 20231.500,051.500,501.474,001.476,701.476,70136.966
30. Okt. 20231.465,001.489,901.462,151.484,901.484,90382.441
27. Okt. 20231.473,451.478,451.467,001.469,551.469,551.166.916
26. Okt. 20231.495,001.495,001.460,551.463,501.463,501.139.500
25. Okt. 20231.522,001.522,001.491,501.496,551.496,55289.287
23. Okt. 20231.525,001.528,951.500,351.505,801.505,80337.037
20. Okt. 20231.502,251.527,001.502,251.523,051.523,05848.642
19. Okt. 20231.507,001.526,251.503,351.514,951.514,95575.167
18. Okt. 20231.541,951.541,951.518,151.519,701.519,70443.038
17. Okt. 20231.558,001.558,001.535,001.541,351.541,35366.832
16. Okt. 20231.536,701.536,701.522,001.529,501.529,50589.621
13. Okt. 20231.541,401.548,701.530,001.536,751.536,751.179.508
12. Okt. 20231.538,001.552,001.531,651.549,851.549,85319.472
11. Okt. 20231.539,501.542,351.529,001.538,601.538,601.089.099
10. Okt. 20231.521,001.528,951.515,301.524,601.524,60108.219
09. Okt. 20231.529,001.529,001.512,351.516,151.516,15367.091
06. Okt. 20231.545,951.545,951.530,751.534,151.534,15544.555
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...