22,550€
3,20%
Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Infosys Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 21,80 | 22,55 | 21,60 | 22,55 | 3,20% | 682,00 |
| 18.12.2024 | 22,10 | 22,30 | 21,85 | 21,85 | -0,91% | 485,00 |
| 17.12.2024 | 22,20 | 22,70 | 22,00 | 22,05 | -0,90% | 4.567,00 |
| 16.12.2024 | 22,20 | 22,60 | 22,10 | 22,25 | -0,22% | 3.897,00 |
| 13.12.2024 | 22,25 | 22,55 | 22,10 | 22,30 | 0,22% | 289,00 |
| 12.12.2024 | 22,15 | 22,40 | 22,05 | 22,25 | 0,00% | 1.012,00 |
| 11.12.2024 | 22,10 | 22,35 | 21,70 | 22,25 | 0,91% | 8.025,00 |
| 10.12.2024 | 21,95 | 22,25 | 21,75 | 22,05 | 0,46% | 1.222,00 |
| 09.12.2024 | 21,70 | 22,15 | 21,50 | 21,95 | 1,39% | 997,00 |
| 06.12.2024 | 21,60 | 21,75 | 21,40 | 21,65 | 0,00% | 429,00 |
| 05.12.2024 | 21,50 | 22,00 | 21,20 | 21,65 | 1,41% | 720,00 |
| 04.12.2024 | 21,10 | 21,50 | 20,90 | 21,35 | 1,43% | 8.525,00 |
| 03.12.2024 | 21,30 | 21,55 | 20,95 | 21,05 | -0,47% | 435,00 |
| 02.12.2024 | 20,90 | 21,25 | 20,80 | 21,15 | 1,20% | 1.121,00 |
| 29.11.2024 | 21,35 | 21,35 | 20,70 | 20,90 | -2,34% | 2.954,00 |
| 28.11.2024 | 21,60 | 21,80 | 21,40 | 21,40 | -0,70% | 453,00 |
| 27.11.2024 | 21,95 | 22,10 | 21,35 | 21,55 | -2,71% | 1.397,00 |
| 26.11.2024 | 21,75 | 22,15 | 21,50 | 22,15 | 1,84% | 2.219,00 |
| 25.11.2024 | 21,75 | 21,80 | 21,20 | 21,75 | -0,46% | 2.937,00 |
| 22.11.2024 | 20,85 | 21,90 | 20,85 | 21,85 | 4,05% | 5.207,00 |
| 21.11.2024 | 20,70 | 21,05 | 20,40 | 21,00 | 0,48% | 2.652,00 |
| 20.11.2024 | 20,55 | 20,90 | 20,40 | 20,90 | 1,70% | 496,00 |
| 19.11.2024 | 20,50 | 20,75 | 20,25 | 20,55 | 0,98% | 1.165,00 |
| 18.11.2024 | 20,60 | 20,70 | 20,00 | 20,35 | -0,49% | 1.526,00 |
| 15.11.2024 | 20,55 | 20,80 | 20,25 | 20,45 | -1,45% | 814,00 |
| 14.11.2024 | 20,85 | 21,00 | 20,65 | 20,75 | -0,48% | 361,00 |
| 13.11.2024 | 20,70 | 20,90 | 20,10 | 20,85 | 0,48% | 2.656,00 |
| 12.11.2024 | 20,80 | 21,00 | 20,30 | 20,75 | 0,48% | 4.789,00 |
| 11.11.2024 | 20,35 | 20,80 | 20,35 | 20,65 | 1,72% | 2.128,00 |
| 08.11.2024 | 20,03 | 20,45 | 20,00 | 20,30 | 1,37% | 1.656,00 |
| 07.11.2024 | 19,93 | 20,10 | 19,68 | 20,03 | 0,50% | 425,00 |
| 06.11.2024 | 19,63 | 20,20 | 19,40 | 19,93 | 5,01% | 1.836,00 |
| 05.11.2024 | 19,10 | 19,30 | 18,75 | 18,98 | -0,26% | 1.689,00 |
| 04.11.2024 | 19,18 | 19,40 | 18,90 | 19,03 | -0,78% | 5.456,00 |
| 01.11.2024 | 19,25 | 19,45 | 19,15 | 19,18 | -0,13% | 267,00 |
| 31.10.2024 | 19,30 | 19,50 | 19,10 | 19,20 | -1,41% | 622,00 |
| 30.10.2024 | 20,20 | 20,30 | 19,30 | 19,48 | -3,59% | 4.759,00 |
| 29.10.2024 | 20,30 | 20,60 | 20,03 | 20,20 | -1,22% | 8.894,00 |
| 28.10.2024 | 20,40 | 21,00 | 20,35 | 20,45 | 0,74% | 3.196,00 |
| 25.10.2024 | 20,45 | 20,60 | 20,25 | 20,30 | -0,25% | 1.314,00 |
| 24.10.2024 | 20,65 | 20,80 | 20,35 | 20,35 | -0,97% | 3.606,00 |
| 23.10.2024 | 20,45 | 20,75 | 20,30 | 20,55 | 0,24% | 598,00 |
| 22.10.2024 | 20,45 | 20,60 | 20,20 | 20,50 | 0,00% | 909,00 |
| 21.10.2024 | 20,70 | 20,70 | 19,98 | 20,50 | -0,73% | 4.735,00 |
| 18.10.2024 | 20,90 | 21,00 | 20,20 | 20,65 | -1,20% | 2.228,00 |
| 17.10.2024 | 21,20 | 21,60 | 20,30 | 20,90 | -0,95% | 3.205,00 |
| 16.10.2024 | 21,15 | 21,15 | 20,80 | 21,10 | -0,24% | 803,00 |
| 15.10.2024 | 21,40 | 21,60 | 21,00 | 21,15 | -1,63% | 1.774,00 |
| 14.10.2024 | 21,00 | 21,50 | 20,80 | 21,50 | 2,63% | 12.694,00 |
| 11.10.2024 | 20,70 | 21,20 | 20,70 | 20,95 | 0,96% | 170,00 |
| 10.10.2024 | 21,15 | 21,20 | 20,55 | 20,75 | -2,35% | 619,00 |
| 09.10.2024 | 21,25 | 21,40 | 21,10 | 21,25 | 0,00% | 2.237,00 |
| 08.10.2024 | 20,95 | 21,30 | 20,70 | 21,25 | 1,92% | 1.108,00 |
| 07.10.2024 | 20,65 | 21,05 | 20,50 | 20,85 | 0,48% | 763,00 |
| 04.10.2024 | 20,40 | 20,85 | 20,35 | 20,75 | 1,97% | 905,00 |
| 03.10.2024 | 20,25 | 20,40 | 19,85 | 20,35 | 0,99% | 301,00 |
| 02.10.2024 | 20,30 | 20,45 | 20,05 | 20,15 | -0,49% | 2.412,00 |
| 01.10.2024 | 20,03 | 20,70 | 20,03 | 20,25 | 1,50% | 2.025,00 |
| 30.09.2024 | 20,08 | 20,13 | 19,80 | 19,95 | -0,37% | 1.526,00 |
| 27.09.2024 | 20,65 | 20,70 | 20,03 | 20,03 | -2,55% | 1.694,00 |
| 26.09.2024 | 20,40 | 20,90 | 20,10 | 20,55 | 1,48% | 1.564,00 |
| 25.09.2024 | 20,15 | 20,30 | 20,05 | 20,25 | 0,25% | 1.646,00 |
| 24.09.2024 | 20,35 | 20,50 | 20,10 | 20,20 | -0,98% | 528,00 |
| 23.09.2024 | 20,45 | 20,60 | 20,20 | 20,40 | -0,73% | 2.758,00 |
| 20.09.2024 | 20,40 | 20,55 | 20,35 | 20,55 | 0,98% | - |
| 19.09.2024 | 20,40 | 20,55 | 20,13 | 20,35 | 0,49% | 322,00 |
| 18.09.2024 | 20,75 | 20,75 | 20,10 | 20,25 | -1,94% | 1.402,00 |
| 17.09.2024 | 20,75 | 21,05 | 20,55 | 20,65 | -0,96% | 16.207,00 |
| 16.09.2024 | 20,90 | 21,10 | 20,75 | 20,85 | -0,48% | 411,00 |
| 13.09.2024 | 20,95 | 21,10 | 20,80 | 20,95 | -0,48% | 866,00 |
| 12.09.2024 | 20,80 | 21,15 | 20,80 | 21,05 | 1,20% | 1.131,00 |
| 11.09.2024 | 20,55 | 20,85 | 20,45 | 20,80 | 0,24% | 821,00 |
| 10.09.2024 | 20,50 | 20,80 | 20,40 | 20,75 | 1,47% | 887,00 |
| 09.09.2024 | 20,50 | 20,70 | 20,30 | 20,45 | 0,49% | 879,00 |
| 06.09.2024 | 20,45 | 20,80 | 20,20 | 20,35 | -1,45% | 578,00 |
| 05.09.2024 | 20,80 | 20,95 | 20,50 | 20,65 | -0,96% | 1.691,00 |
| 04.09.2024 | 20,55 | 20,85 | 20,40 | 20,85 | 0,24% | 473,00 |
| 03.09.2024 | 20,95 | 21,35 | 20,55 | 20,80 | 0,00% | 5.014,00 |
| 02.09.2024 | 21,00 | 21,30 | 20,80 | 20,80 | -1,19% | 1.839,00 |
| 30.08.2024 | 20,90 | 21,20 | 20,85 | 21,05 | 0,48% | 4.031,00 |
| 29.08.2024 | 20,65 | 21,05 | 20,50 | 20,95 | 0,96% | 485,00 |
| 28.08.2024 | 20,35 | 21,10 | 20,35 | 20,75 | 1,47% | 11.630,00 |
| 27.08.2024 | 20,10 | 20,45 | 20,00 | 20,45 | 1,74% | 2.409,00 |
| 26.08.2024 | 19,98 | 20,15 | 19,85 | 20,10 | 0,75% | 2.621,00 |
| 23.08.2024 | 20,13 | 20,40 | 19,83 | 19,95 | -0,99% | 1.621,00 |
| 22.08.2024 | 20,25 | 20,35 | 20,00 | 20,15 | -0,49% | 714,00 |
| 21.08.2024 | 20,05 | 20,25 | 19,90 | 20,25 | 1,00% | 456,00 |
| 20.08.2024 | 20,10 | 20,30 | 19,95 | 20,05 | 0,00% | 1.067,00 |
| 19.08.2024 | 19,90 | 20,25 | 19,88 | 20,05 | 0,50% | 1.364,00 |
| 16.08.2024 | 19,98 | 20,40 | 19,90 | 19,95 | 0,25% | 3.310,00 |
| 15.08.2024 | 19,78 | 20,10 | 19,50 | 19,90 | 0,63% | 850,00 |
| 14.08.2024 | 19,65 | 19,90 | 19,53 | 19,78 | 0,76% | 801,00 |
| 13.08.2024 | 19,55 | 19,80 | 19,53 | 19,63 | 0,77% | 1.861,00 |
| 12.08.2024 | 19,55 | 19,75 | 19,35 | 19,48 | -0,26% | 379,00 |
| 09.08.2024 | 19,35 | 19,70 | 19,20 | 19,53 | 1,03% | 523,00 |
| 08.08.2024 | 19,13 | 19,38 | 18,98 | 19,33 | 0,78% | 655,00 |
| 07.08.2024 | 19,43 | 19,95 | 19,18 | 19,18 | 0,00% | 1.719,00 |
| 06.08.2024 | 19,28 | 19,55 | 18,90 | 19,18 | 1,05% | 3.617,00 |
| 05.08.2024 | 19,05 | 19,33 | 18,55 | 18,98 | -4,77% | 20.986,00 |
| 02.08.2024 | 20,40 | 20,50 | 19,60 | 19,93 | -3,51% | 2.771,00 |