21,150€
0,71%
Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Infosys Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |