18,900€
-2,07%
Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Infosys Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 19,60 | 19,60 | 18,90 | 18,90 | -2,07% | 240,00 |
| 28.02.2025 | 19,70 | 19,80 | 18,78 | 19,30 | -2,03% | - |
| 27.02.2025 | 19,80 | 19,98 | 19,53 | 19,70 | -0,51% | - |
| 26.02.2025 | 19,70 | 20,10 | 19,70 | 19,80 | 0,51% | - |
| 25.02.2025 | 19,88 | 20,05 | 19,60 | 19,70 | -0,76% | - |
| 24.02.2025 | 20,20 | 20,20 | 19,30 | 19,85 | -1,98% | 500,00 |
| 21.02.2025 | 20,30 | 20,40 | 20,10 | 20,25 | -0,25% | 154,00 |
| 20.02.2025 | 20,38 | 20,50 | 20,15 | 20,30 | -0,25% | - |
| 19.02.2025 | 20,33 | 20,40 | 20,15 | 20,35 | -0,49% | 178,00 |
| 18.02.2025 | 20,55 | 20,75 | 20,03 | 20,45 | -0,73% | 172,00 |
| 17.02.2025 | 20,40 | 20,60 | 20,35 | 20,60 | 0,00% | 79,00 |
| 14.02.2025 | 20,60 | 20,80 | 20,43 | 20,60 | -0,96% | 2.700,00 |
| 13.02.2025 | 20,95 | 20,95 | 20,55 | 20,80 | -0,72% | 93,00 |
| 12.02.2025 | 21,25 | 21,25 | 20,65 | 20,95 | -0,95% | 100,00 |
| 11.02.2025 | 21,20 | 21,30 | 20,95 | 21,15 | -0,24% | 450,00 |
| 10.02.2025 | 21,05 | 21,70 | 20,95 | 21,20 | 0,71% | 70,00 |
| 07.02.2025 | 21,35 | 21,45 | 20,75 | 21,05 | -1,41% | - |
| 06.02.2025 | 21,45 | 21,70 | 21,05 | 21,35 | -0,70% | - |
| 05.02.2025 | 21,55 | 21,55 | 21,10 | 21,50 | -0,46% | 17,00 |
| 04.02.2025 | 21,35 | 21,60 | 21,05 | 21,60 | 0,93% | 15,00 |
| 03.02.2025 | 21,05 | 21,45 | 20,45 | 21,40 | 0,94% | - |
| 31.01.2025 | 21,15 | 21,45 | 20,95 | 21,20 | 0,95% | 200,00 |
| 30.01.2025 | 20,65 | 21,20 | 20,55 | 21,00 | 0,48% | - |
| 29.01.2025 | 20,65 | 21,20 | 20,50 | 20,90 | 0,97% | - |
| 28.01.2025 | 20,55 | 20,95 | 20,35 | 20,70 | 0,49% | 152,00 |
| 27.01.2025 | 20,65 | 20,65 | 19,83 | 20,60 | -0,48% | - |
| 24.01.2025 | 20,85 | 21,10 | 20,65 | 20,70 | -0,72% | 200,00 |
| 23.01.2025 | 20,75 | 21,05 | 20,65 | 20,85 | 0,48% | 18,00 |
| 22.01.2025 | 20,28 | 20,85 | 20,28 | 20,75 | 2,47% | - |
| 21.01.2025 | 20,65 | 20,80 | 20,10 | 20,25 | -2,17% | 536,00 |
| 20.01.2025 | 20,65 | 20,90 | 20,55 | 20,70 | 0,24% | - |
| 17.01.2025 | 20,23 | 20,90 | 20,15 | 20,65 | -1,43% | 55,00 |
| 16.01.2025 | 22,25 | 22,50 | 20,65 | 20,95 | -5,84% | 749,00 |
| 15.01.2025 | 21,85 | 22,30 | 21,85 | 22,25 | 1,83% | - |
| 14.01.2025 | 22,10 | 22,45 | 21,45 | 21,85 | -1,80% | - |
| 13.01.2025 | 22,15 | 22,45 | 21,75 | 22,25 | 0,23% | 2,00 |
| 10.01.2025 | 22,10 | 22,60 | 21,90 | 22,20 | 0,68% | 155,00 |
| 09.01.2025 | 22,05 | 22,10 | 21,90 | 22,05 | 0,00% | - |
| 08.01.2025 | 21,85 | 22,10 | 21,55 | 22,05 | 0,92% | 3,00 |
| 07.01.2025 | 21,85 | 22,05 | 21,55 | 21,85 | -0,23% | 3,00 |
| 06.01.2025 | 22,10 | 22,10 | 21,35 | 21,90 | -0,23% | 7,00 |
| 03.01.2025 | 21,85 | 22,10 | 21,80 | 21,95 | -0,45% | - |
| 02.01.2025 | 21,55 | 22,30 | 21,55 | 22,05 | 3,28% | 8,00 |
| 30.12.2024 | 21,40 | 21,60 | 21,25 | 21,35 | -0,47% | - |
| 27.12.2024 | 21,90 | 21,90 | 21,35 | 21,45 | -2,05% | - |
| 23.12.2024 | 21,85 | 22,05 | 21,65 | 21,90 | 0,23% | - |
| 20.12.2024 | 22,60 | 22,60 | 21,60 | 21,85 | -3,32% | 9,00 |
| 19.12.2024 | 21,85 | 22,80 | 21,50 | 22,60 | 3,43% | - |
| 18.12.2024 | 22,05 | 22,25 | 21,85 | 21,85 | -0,91% | 27,00 |
| 17.12.2024 | 22,25 | 22,65 | 22,05 | 22,05 | -0,90% | 200,00 |
| 16.12.2024 | 22,20 | 22,45 | 21,75 | 22,25 | -0,22% | - |
| 13.12.2024 | 22,00 | 22,60 | 22,00 | 22,30 | 0,22% | 5,00 |
| 12.12.2024 | 22,50 | 22,50 | 22,05 | 22,25 | 0,00% | 250,00 |
| 11.12.2024 | 22,05 | 22,35 | 21,90 | 22,25 | 0,91% | - |
| 10.12.2024 | 21,95 | 22,25 | 21,75 | 22,05 | 0,46% | - |
| 09.12.2024 | 21,65 | 22,15 | 21,45 | 21,95 | 1,39% | - |
| 06.12.2024 | 21,50 | 22,10 | 21,05 | 21,65 | 0,00% | 288,00 |
| 05.12.2024 | 21,40 | 21,85 | 21,25 | 21,65 | 1,17% | - |
| 04.12.2024 | 21,15 | 21,45 | 21,00 | 21,40 | 1,66% | 300,00 |
| 03.12.2024 | 21,30 | 21,40 | 20,95 | 21,05 | -1,17% | 50,00 |
| 02.12.2024 | 20,85 | 21,30 | 20,85 | 21,30 | 2,16% | - |
| 29.11.2024 | 21,50 | 21,50 | 20,70 | 20,85 | -2,57% | 150,00 |
| 28.11.2024 | 21,55 | 21,65 | 21,10 | 21,40 | -0,70% | - |
| 27.11.2024 | 22,15 | 22,15 | 21,35 | 21,55 | -2,71% | 6,00 |
| 26.11.2024 | 21,75 | 22,15 | 21,70 | 22,15 | 1,84% | - |
| 25.11.2024 | 21,85 | 21,85 | 21,30 | 21,75 | -0,46% | 50,00 |
| 22.11.2024 | 21,20 | 21,90 | 20,85 | 21,85 | 4,05% | 5,00 |
| 21.11.2024 | 20,90 | 21,05 | 20,45 | 21,00 | 0,48% | - |
| 20.11.2024 | 20,55 | 20,90 | 20,50 | 20,90 | 1,70% | 105,00 |
| 19.11.2024 | 20,38 | 20,80 | 20,25 | 20,55 | 0,86% | - |
| 18.11.2024 | 20,45 | 20,60 | 20,13 | 20,38 | -0,37% | - |
| 15.11.2024 | 20,75 | 20,75 | 20,25 | 20,45 | -1,45% | 3.003,00 |
| 14.11.2024 | 20,85 | 20,90 | 20,65 | 20,75 | -0,48% | - |
| 13.11.2024 | 20,70 | 21,05 | 20,40 | 20,85 | 0,48% | 103,00 |
| 12.11.2024 | 20,80 | 20,95 | 20,50 | 20,75 | 0,48% | - |
| 11.11.2024 | 20,30 | 20,80 | 20,30 | 20,65 | 1,72% | 50,00 |
| 08.11.2024 | 20,03 | 20,45 | 20,03 | 20,30 | 1,37% | - |
| 07.11.2024 | 19,93 | 20,05 | 19,63 | 20,03 | 0,50% | - |
| 06.11.2024 | 18,95 | 20,25 | 18,95 | 19,93 | 5,15% | 20,00 |
| 05.11.2024 | 19,03 | 19,13 | 18,90 | 18,95 | -0,39% | - |
| 04.11.2024 | 19,18 | 19,38 | 18,90 | 19,03 | -0,78% | - |
| 01.11.2024 | 19,23 | 19,38 | 19,10 | 19,18 | -0,26% | - |
| 31.10.2024 | 19,58 | 19,58 | 19,15 | 19,23 | -1,79% | 105,00 |
| 30.10.2024 | 20,13 | 20,25 | 19,43 | 19,58 | -2,73% | 304,00 |
| 29.10.2024 | 20,40 | 20,55 | 20,03 | 20,13 | -1,83% | 149,00 |
| 28.10.2024 | 20,30 | 20,75 | 20,30 | 20,50 | 0,99% | 101,00 |
| 25.10.2024 | 20,33 | 20,60 | 20,25 | 20,30 | -0,37% | - |
| 24.10.2024 | 20,45 | 20,70 | 20,35 | 20,38 | -0,85% | 50,00 |
| 23.10.2024 | 20,55 | 20,80 | 20,45 | 20,55 | 0,00% | 103,00 |
| 22.10.2024 | 20,45 | 20,60 | 20,15 | 20,55 | 0,49% | 41,00 |
| 21.10.2024 | 20,65 | 20,65 | 20,05 | 20,45 | -0,97% | 306,00 |
| 18.10.2024 | 20,95 | 20,95 | 20,25 | 20,65 | -1,43% | 810,00 |
| 17.10.2024 | 21,05 | 21,65 | 20,35 | 20,95 | -0,48% | - |
| 16.10.2024 | 21,20 | 21,25 | 20,80 | 21,05 | -0,47% | 41,00 |
| 15.10.2024 | 21,40 | 21,55 | 21,00 | 21,15 | -1,40% | 356,00 |
| 14.10.2024 | 21,00 | 21,55 | 21,00 | 21,45 | 2,14% | 248,00 |
| 11.10.2024 | 20,75 | 21,10 | 20,75 | 21,00 | 1,20% | - |
| 10.10.2024 | 21,20 | 21,30 | 20,60 | 20,75 | -2,35% | 213,00 |
| 09.10.2024 | 21,30 | 21,45 | 21,10 | 21,25 | -0,23% | 14,00 |
| 08.10.2024 | 20,90 | 21,35 | 20,75 | 21,30 | 1,91% | - |