14,900€
-1,65%
Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Infosys Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 15,25 | 15,33 | 14,40 | 14,93 | -1,49% | 5.102,00 |
| 10.04.2025 | 16,03 | 16,38 | 14,75 | 15,15 | -6,48% | 3.528,00 |
| 09.04.2025 | 14,63 | 16,23 | 14,50 | 16,20 | 8,18% | 7.165,00 |
| 08.04.2025 | 15,45 | 15,68 | 14,83 | 14,98 | -2,76% | 1.912,00 |
| 07.04.2025 | 14,43 | 15,90 | 14,28 | 15,40 | 1,65% | 10.104,00 |
| 04.04.2025 | 15,70 | 15,75 | 14,78 | 15,15 | -3,81% | 3.274,00 |
| 03.04.2025 | 16,48 | 16,95 | 15,58 | 15,75 | -7,08% | - |
| 02.04.2025 | 16,80 | 16,98 | 16,65 | 16,95 | 0,44% | 824,00 |
| 01.04.2025 | 16,75 | 16,88 | 16,35 | 16,88 | -0,15% | 2.064,00 |
| 31.03.2025 | 16,60 | 16,90 | 16,53 | 16,90 | 0,75% | 1.276,00 |
| 28.03.2025 | 17,28 | 17,28 | 16,70 | 16,78 | -3,03% | 5.903,00 |
| 27.03.2025 | 17,33 | 17,45 | 17,10 | 17,30 | -0,29% | 3.133,00 |
| 26.03.2025 | 17,43 | 17,48 | 17,25 | 17,35 | -0,86% | 8.532,00 |
| 25.03.2025 | 17,45 | 17,80 | 17,28 | 17,50 | 1,60% | 5.167,00 |
| 24.03.2025 | 17,00 | 17,30 | 16,85 | 17,23 | 1,47% | 4.771,00 |
| 21.03.2025 | 16,88 | 17,28 | 16,78 | 16,98 | 1,65% | 473,00 |
| 20.03.2025 | 17,18 | 17,48 | 16,55 | 16,70 | -2,05% | 2.434,00 |
| 19.03.2025 | 16,93 | 17,15 | 16,85 | 17,05 | 1,04% | 1.097,00 |
| 18.03.2025 | 16,93 | 17,45 | 16,75 | 16,88 | -0,74% | 14.582,00 |
| 17.03.2025 | 16,88 | 17,18 | 16,83 | 17,00 | 0,29% | 2.987,00 |
| 14.03.2025 | 16,93 | 17,03 | 16,75 | 16,95 | 0,59% | 4.002,00 |
| 13.03.2025 | 16,93 | 17,15 | 16,80 | 16,85 | -0,88% | 1.848,00 |
| 12.03.2025 | 16,95 | 17,15 | 16,80 | 17,00 | -2,16% | 2.161,00 |
| 11.03.2025 | 17,88 | 17,93 | 17,15 | 17,38 | -3,07% | 4.761,00 |
| 10.03.2025 | 18,25 | 18,60 | 17,85 | 17,93 | -1,92% | 2.144,00 |
| 07.03.2025 | 18,30 | 18,50 | 17,90 | 18,28 | -0,14% | 2.224,00 |
| 06.03.2025 | 18,58 | 18,75 | 18,20 | 18,30 | -1,48% | 2.288,00 |
| 05.03.2025 | 18,73 | 18,88 | 18,45 | 18,58 | 0,27% | 2.119,00 |
| 04.03.2025 | 18,98 | 19,00 | 18,40 | 18,53 | -2,11% | 2.774,00 |
| 03.03.2025 | 19,03 | 19,30 | 18,85 | 18,93 | -2,32% | 4.670,00 |
| 28.02.2025 | 19,80 | 19,80 | 18,65 | 19,38 | -1,77% | 8.599,00 |
| 27.02.2025 | 19,93 | 19,95 | 19,60 | 19,73 | -0,25% | 2.144,00 |
| 26.02.2025 | 19,90 | 19,95 | 19,78 | 19,78 | 0,25% | 1.951,00 |
| 25.02.2025 | 19,88 | 19,88 | 19,58 | 19,73 | -0,75% | 2.095,00 |
| 24.02.2025 | 20,00 | 20,20 | 19,25 | 19,88 | -1,85% | 4.740,00 |
| 21.02.2025 | 20,35 | 20,40 | 20,10 | 20,25 | -0,25% | 1.968,00 |
| 20.02.2025 | 20,35 | 20,45 | 20,15 | 20,30 | 0,00% | 1.453,00 |
| 19.02.2025 | 20,50 | 20,50 | 20,10 | 20,30 | -0,98% | 4.044,00 |
| 18.02.2025 | 20,65 | 20,65 | 20,25 | 20,50 | -0,24% | 3.641,00 |
| 17.02.2025 | 20,70 | 20,70 | 20,40 | 20,55 | 0,00% | 699,00 |
| 14.02.2025 | 20,80 | 20,80 | 20,45 | 20,55 | -0,96% | 1.478,00 |
| 13.02.2025 | 20,85 | 20,85 | 20,50 | 20,75 | -0,95% | 930,00 |
| 12.02.2025 | 21,20 | 21,20 | 20,70 | 20,95 | -1,18% | 1.730,00 |
| 11.02.2025 | 21,15 | 21,25 | 20,95 | 21,20 | 0,00% | 2.907,00 |
| 10.02.2025 | 21,25 | 21,30 | 21,05 | 21,20 | 0,24% | 1.424,00 |
| 07.02.2025 | 21,35 | 21,35 | 20,70 | 21,15 | -0,94% | 2.848,00 |
| 06.02.2025 | 21,40 | 21,60 | 21,05 | 21,35 | -0,47% | 2.254,00 |
| 05.02.2025 | 21,35 | 21,50 | 21,10 | 21,45 | -0,46% | 1.510,00 |
| 04.02.2025 | 21,30 | 21,60 | 21,00 | 21,55 | 0,94% | 1.112,00 |
| 03.02.2025 | 21,00 | 21,50 | 20,40 | 21,35 | 0,95% | 2.690,00 |
| 31.01.2025 | 21,10 | 21,30 | 21,05 | 21,15 | 0,71% | 349,00 |
| 30.01.2025 | 21,00 | 21,15 | 20,60 | 21,00 | 0,72% | 736,00 |
| 29.01.2025 | 20,70 | 21,20 | 20,50 | 20,85 | 0,97% | 1.584,00 |
| 28.01.2025 | 20,65 | 20,80 | 20,40 | 20,65 | 0,49% | 214,00 |
| 27.01.2025 | 20,35 | 20,65 | 19,75 | 20,55 | -0,48% | 4.214,00 |
| 24.01.2025 | 20,80 | 21,10 | 20,50 | 20,65 | -1,20% | 1.383,00 |
| 23.01.2025 | 20,70 | 21,10 | 20,70 | 20,90 | 0,72% | 2.888,00 |
| 22.01.2025 | 20,45 | 20,85 | 20,30 | 20,75 | 2,47% | 2.467,00 |
| 21.01.2025 | 20,75 | 20,75 | 19,90 | 20,25 | -2,41% | 9.499,00 |
| 20.01.2025 | 21,00 | 21,00 | 20,40 | 20,75 | 0,97% | 1.970,00 |
| 17.01.2025 | 20,30 | 20,90 | 20,30 | 20,55 | -2,14% | 926,00 |
| 16.01.2025 | 22,10 | 22,55 | 20,65 | 21,00 | -5,83% | 3.328,00 |
| 15.01.2025 | 21,85 | 22,30 | 21,80 | 22,30 | 2,06% | 1.643,00 |
| 14.01.2025 | 22,15 | 22,15 | 21,60 | 21,85 | -1,80% | 919,00 |
| 13.01.2025 | 21,90 | 22,50 | 21,75 | 22,25 | 0,45% | 1.500,00 |
| 10.01.2025 | 22,00 | 22,60 | 21,90 | 22,15 | 0,45% | 1.128,00 |
| 09.01.2025 | 22,05 | 22,20 | 21,90 | 22,05 | 0,00% | 725,00 |
| 08.01.2025 | 21,85 | 22,10 | 21,60 | 22,05 | 0,92% | 757,00 |
| 07.01.2025 | 21,75 | 22,00 | 21,60 | 21,85 | -0,46% | 243,00 |
| 06.01.2025 | 21,95 | 22,00 | 21,45 | 21,95 | 0,00% | 1.724,00 |
| 03.01.2025 | 22,10 | 22,30 | 21,70 | 21,95 | -0,45% | 581,00 |
| 02.01.2025 | 21,30 | 22,50 | 21,30 | 22,05 | 3,28% | 797,00 |
| 30.12.2024 | 21,50 | 21,70 | 21,10 | 21,35 | -0,93% | 1.122,00 |
| 27.12.2024 | 21,75 | 21,90 | 21,40 | 21,55 | -1,60% | 1.355,00 |
| 23.12.2024 | 21,95 | 22,10 | 21,60 | 21,90 | 0,23% | 122.016,00 |
| 20.12.2024 | 22,30 | 22,45 | 21,60 | 21,85 | -3,32% | 1.439,00 |
| 19.12.2024 | 21,80 | 22,80 | 21,60 | 22,60 | 3,43% | 2.199,00 |
| 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 |