15,850€
-0,16%
Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Infosys Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 16,03 | 16,20 | 15,65 | 15,83 | -0,31% | 1.900,00 |
25.04.2024 | 15,70 | 16,20 | 15,65 | 15,88 | -0,31% | 2.571,00 |
24.04.2024 | 16,18 | 16,30 | 15,83 | 15,93 | -0,62% | 1.626,00 |
23.04.2024 | 16,20 | 16,35 | 16,00 | 16,03 | -1,54% | 1.317,00 |
22.04.2024 | 15,88 | 16,33 | 15,88 | 16,28 | 3,17% | 6.070,00 |
19.04.2024 | 15,40 | 15,98 | 15,38 | 15,78 | 1,28% | 2.014,00 |
18.04.2024 | 15,95 | 16,95 | 14,50 | 15,58 | -1,74% | 3.348,00 |
17.04.2024 | 16,03 | 16,20 | 15,83 | 15,85 | -1,40% | 3.923,00 |
16.04.2024 | 16,30 | 16,40 | 15,70 | 16,08 | -1,23% | 5.702,00 |
15.04.2024 | 16,80 | 17,15 | 16,25 | 16,28 | -2,25% | 1.948,00 |
12.04.2024 | 16,83 | 17,00 | 16,48 | 16,65 | -0,45% | 1.757,00 |
11.04.2024 | 16,75 | 17,00 | 16,45 | 16,73 | -0,30% | 972,00 |
10.04.2024 | 16,80 | 16,90 | 16,63 | 16,78 | 0,30% | 2.101,00 |
09.04.2024 | 16,58 | 16,85 | 16,43 | 16,73 | 1,52% | 1.337,00 |
08.04.2024 | 16,48 | 16,65 | 16,10 | 16,48 | 0,30% | 2.965,00 |
05.04.2024 | 16,43 | 16,50 | 16,25 | 16,43 | 0,15% | 1.658,00 |
04.04.2024 | 16,38 | 16,58 | 16,10 | 16,40 | 0,31% | 1.184,00 |
03.04.2024 | 16,28 | 16,53 | 16,15 | 16,35 | 0,15% | 1.468,00 |
02.04.2024 | 16,50 | 16,68 | 16,18 | 16,33 | -1,80% | 13.135,00 |
28.03.2024 | 16,48 | 16,68 | 16,40 | 16,63 | 1,22% | 4.824,00 |
27.03.2024 | 16,53 | 16,70 | 16,33 | 16,43 | 0,15% | 4.303,00 |
26.03.2024 | 16,35 | 16,55 | 16,25 | 16,40 | 0,77% | 598,00 |
25.03.2024 | 16,40 | 16,75 | 16,20 | 16,28 | -0,91% | 3.420,00 |
22.03.2024 | 16,78 | 16,85 | 16,38 | 16,43 | -1,94% | 12.304,00 |
21.03.2024 | 17,50 | 17,50 | 16,58 | 16,75 | -3,32% | 2.626,00 |
20.03.2024 | 17,30 | 17,35 | 17,03 | 17,33 | -0,29% | 2.012,00 |
19.03.2024 | 17,50 | 17,63 | 17,18 | 17,38 | -1,42% | 4.056,00 |
18.03.2024 | 17,68 | 18,05 | 17,53 | 17,63 | -0,28% | 1.012,00 |
15.03.2024 | 18,05 | 18,10 | 17,68 | 17,68 | -2,08% | 2.918,00 |
14.03.2024 | 17,83 | 18,23 | 17,78 | 18,05 | 1,83% | 2.074,00 |
13.03.2024 | 17,73 | 17,85 | 17,55 | 17,73 | -0,28% | 1.344,00 |
12.03.2024 | 17,75 | 17,95 | 17,63 | 17,78 | 1,14% | 2.122,00 |
11.03.2024 | 17,65 | 17,70 | 17,53 | 17,58 | -0,28% | 895,00 |
08.03.2024 | 17,68 | 17,85 | 17,55 | 17,63 | -0,28% | 2.083,00 |
07.03.2024 | 17,65 | 17,90 | 17,45 | 17,68 | -0,42% | 2.558,00 |
06.03.2024 | 17,80 | 18,03 | 17,65 | 17,75 | 0,00% | 1.704,00 |
05.03.2024 | 18,20 | 18,23 | 17,70 | 17,75 | -2,61% | 3.622,00 |
04.03.2024 | 18,25 | 18,25 | 18,03 | 18,23 | -0,27% | 1.515,00 |
01.03.2024 | 18,53 | 18,75 | 18,25 | 18,28 | -1,08% | 4.890,00 |
29.02.2024 | 18,48 | 18,75 | 18,30 | 18,48 | 0,41% | 620,00 |
28.02.2024 | 18,50 | 18,75 | 18,30 | 18,40 | -0,41% | 1.692,00 |
27.02.2024 | 18,38 | 18,55 | 18,20 | 18,48 | 0,27% | 1.067,00 |
26.02.2024 | 18,68 | 18,80 | 18,23 | 18,43 | -0,81% | 1.978,00 |
23.02.2024 | 18,75 | 18,95 | 18,45 | 18,58 | -1,07% | 778,00 |
22.02.2024 | 18,55 | 18,83 | 18,40 | 18,78 | 2,74% | 1.507,00 |
21.02.2024 | 18,53 | 18,55 | 18,10 | 18,28 | -1,35% | 3.018,00 |
20.02.2024 | 18,75 | 18,95 | 18,50 | 18,53 | -3,26% | 3.373,00 |
19.02.2024 | 18,60 | 19,55 | 18,50 | 19,15 | 0,92% | 2.996,00 |
16.02.2024 | 18,88 | 19,15 | 18,75 | 18,98 | 0,66% | 1.805,00 |
15.02.2024 | 18,80 | 19,05 | 18,55 | 18,85 | 0,13% | 618,00 |
14.02.2024 | 18,55 | 18,95 | 18,40 | 18,83 | 1,48% | 1.735,00 |
13.02.2024 | 18,80 | 19,00 | 18,48 | 18,55 | -0,80% | 1.463,00 |
12.02.2024 | 18,80 | 18,85 | 18,40 | 18,70 | 0,40% | 1.007,00 |
09.02.2024 | 18,85 | 18,88 | 18,40 | 18,63 | -0,67% | 2.200,00 |
08.02.2024 | 18,95 | 19,13 | 18,73 | 18,75 | -1,06% | 10.476,00 |
07.02.2024 | 19,05 | 19,10 | 18,70 | 18,95 | -1,04% | 5.411,00 |
06.02.2024 | 18,78 | 19,55 | 18,78 | 19,15 | 1,32% | 3.424,00 |
05.02.2024 | 18,83 | 19,05 | 18,50 | 18,90 | 0,27% | 2.694,00 |
02.02.2024 | 18,73 | 18,95 | 18,60 | 18,85 | 1,48% | 2.845,00 |
01.02.2024 | 18,43 | 18,65 | 18,25 | 18,58 | 0,95% | 4.703,00 |
31.01.2024 | 18,30 | 18,60 | 18,25 | 18,40 | 0,00% | 2.767,00 |
30.01.2024 | 18,63 | 18,80 | 18,30 | 18,40 | -1,08% | 2.522,00 |
29.01.2024 | 18,65 | 18,75 | 18,45 | 18,60 | -0,13% | 1.623,00 |
26.01.2024 | 18,38 | 18,73 | 18,20 | 18,63 | 0,40% | 1.954,00 |
25.01.2024 | 18,50 | 18,63 | 18,25 | 18,55 | 0,95% | 1.481,00 |
24.01.2024 | 18,30 | 18,53 | 18,15 | 18,38 | 0,68% | 1.842,00 |
23.01.2024 | 18,25 | 18,40 | 18,05 | 18,25 | -0,14% | 1.701,00 |
22.01.2024 | 18,35 | 18,45 | 18,10 | 18,28 | -0,41% | 2.527,00 |
19.01.2024 | 18,25 | 18,50 | 18,10 | 18,35 | 0,82% | 747,00 |
18.01.2024 | 17,95 | 18,38 | 17,80 | 18,20 | 1,25% | 4.835,00 |
17.01.2024 | 17,83 | 18,15 | 17,65 | 17,98 | 0,56% | 3.181,00 |
16.01.2024 | 18,10 | 18,20 | 17,68 | 17,88 | -1,92% | 1.776,00 |
15.01.2024 | 17,90 | 18,35 | 17,90 | 18,23 | 1,67% | 2.197,00 |
12.01.2024 | 17,43 | 18,28 | 17,28 | 17,93 | 4,52% | 10.495,00 |
11.01.2024 | 16,45 | 17,43 | 16,13 | 17,15 | 3,94% | 1.656,00 |
10.01.2024 | 16,80 | 17,23 | 16,40 | 16,50 | -1,05% | 3.137,00 |
09.01.2024 | 16,80 | 16,98 | 16,60 | 16,68 | -0,74% | 2.982,00 |
08.01.2024 | 16,53 | 16,80 | 16,35 | 16,80 | 1,36% | 1.975,00 |
05.01.2024 | 16,50 | 16,80 | 16,35 | 16,58 | 0,30% | 2.892,00 |
04.01.2024 | 16,58 | 16,80 | 16,30 | 16,53 | 0,00% | 237,00 |
03.01.2024 | 16,48 | 16,53 | 16,10 | 16,53 | 0,00% | 795,00 |
02.01.2024 | 16,35 | 16,90 | 16,35 | 16,53 | -1,64% | 1.962,00 |
29.12.2023 | 16,78 | 16,95 | 16,50 | 16,80 | 0,00% | 680,00 |
28.12.2023 | 16,88 | 17,10 | 16,55 | 16,80 | 0,30% | 1.687,00 |
27.12.2023 | 16,73 | 17,15 | 16,63 | 16,75 | -1,62% | 3.724,00 |
22.12.2023 | 16,70 | 17,13 | 16,68 | 17,03 | 1,79% | 2.113,00 |
21.12.2023 | 16,95 | 17,15 | 16,53 | 16,73 | -0,89% | 1.692,00 |
20.12.2023 | 17,20 | 17,43 | 16,73 | 16,88 | -1,17% | 4.608,00 |
19.12.2023 | 17,18 | 17,35 | 16,50 | 17,08 | -1,01% | 955,00 |
18.12.2023 | 17,35 | 17,35 | 16,85 | 17,25 | 0,88% | 3.497,00 |
15.12.2023 | 16,73 | 17,48 | 16,73 | 17,10 | 2,40% | 4.381,00 |
14.12.2023 | 16,18 | 16,78 | 16,05 | 16,70 | 4,21% | 4.117,00 |
13.12.2023 | 16,28 | 16,50 | 15,93 | 16,03 | -1,38% | 4.296,00 |
12.12.2023 | 16,18 | 16,38 | 16,00 | 16,25 | 0,15% | 3.897,00 |
11.12.2023 | 16,60 | 16,75 | 16,13 | 16,23 | -2,26% | 2.805,00 |
08.12.2023 | 16,30 | 16,75 | 16,25 | 16,60 | 1,53% | 5.745,00 |
07.12.2023 | 16,43 | 16,50 | 16,28 | 16,35 | -0,46% | 260,00 |
06.12.2023 | 16,23 | 16,53 | 16,20 | 16,43 | 1,70% | 3.190,00 |
05.12.2023 | 16,23 | 16,45 | 16,13 | 16,15 | -1,07% | 3.110,00 |
04.12.2023 | 16,23 | 16,55 | 16,05 | 16,33 | 0,00% | 1.550,00 |