18,700€
-1,06%
Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Infosys Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 19,00 | 19,00 | 18,40 | 18,70 | -1,06% | 104,00 |
| 03.03.2025 | 19,20 | 19,20 | 18,75 | 18,90 | 0,27% | 8,00 |
| 28.02.2025 | 19,55 | 19,55 | 18,80 | 18,85 | -5,51% | 203,00 |
| 27.02.2025 | 19,75 | 19,95 | 19,50 | 19,95 | 1,53% | 600,00 |
| 26.02.2025 | 19,70 | 19,70 | 19,65 | 19,65 | 0,77% | - |
| 25.02.2025 | 19,65 | 19,70 | 19,50 | 19,50 | -0,26% | - |
| 24.02.2025 | 19,80 | 19,80 | 19,45 | 19,55 | -1,76% | 62,00 |
| 21.02.2025 | 20,60 | 20,60 | 19,90 | 19,90 | -1,00% | 220,00 |
| 20.02.2025 | 20,10 | 20,20 | 20,10 | 20,10 | 0,50% | - |
| 19.02.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -1,96% | - |
| 18.02.2025 | 20,40 | 20,40 | 20,30 | 20,40 | 0,00% | 400,00 |
| 17.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 247,00 |
| 14.02.2025 | 20,60 | 20,60 | 20,40 | 20,40 | 4,08% | 100,00 |
| 13.02.2025 | 20,60 | 20,60 | 19,60 | 19,60 | 0,00% | - |
| 12.02.2025 | 21,00 | 21,00 | 19,60 | 19,60 | -6,67% | - |
| 11.02.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 0,00% | 350,00 |
| 10.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 07.02.2025 | 21,20 | 21,20 | 20,70 | 20,80 | -0,95% | - |
| 06.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,41% | 50,00 |
| 05.02.2025 | 21,10 | 21,30 | 20,90 | 21,30 | 6,50% | 5,00 |
| 04.02.2025 | 21,00 | 21,00 | 20,00 | 20,00 | -3,38% | 5,00 |
| 03.02.2025 | 20,60 | 20,70 | 20,60 | 20,70 | -1,90% | - |
| 31.01.2025 | 21,00 | 21,10 | 20,90 | 21,10 | 2,93% | 118,00 |
| 30.01.2025 | 20,80 | 20,80 | 20,50 | 20,50 | -1,44% | 49,00 |
| 29.01.2025 | 20,50 | 20,80 | 20,50 | 20,80 | 2,97% | 894,00 |
| 28.01.2025 | 20,50 | 20,50 | 20,20 | 20,20 | 1,51% | - |
| 27.01.2025 | 20,50 | 20,50 | 19,80 | 19,90 | -3,40% | 500,00 |
| 24.01.2025 | 20,60 | 20,60 | 20,50 | 20,60 | 4,57% | - |
| 23.01.2025 | 20,60 | 20,70 | 19,70 | 19,70 | -2,96% | 150,00 |
| 22.01.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 2,01% | - |
| 21.01.2025 | 20,60 | 20,60 | 19,80 | 19,90 | -0,50% | - |
| 20.01.2025 | 20,50 | 20,50 | 20,00 | 20,00 | 3,09% | - |
| 17.01.2025 | 20,50 | 20,50 | 19,40 | 19,40 | -7,62% | 1.000,00 |
| 16.01.2025 | 21,90 | 21,90 | 21,00 | 21,00 | -3,67% | 100,00 |
| 15.01.2025 | 21,70 | 21,80 | 21,70 | 21,80 | 0,46% | - |
| 14.01.2025 | 22,00 | 22,00 | 20,80 | 21,70 | -0,91% | 67,00 |
| 13.01.2025 | 21,70 | 21,90 | 21,70 | 21,90 | -0,45% | 5,00 |
| 10.01.2025 | 21,70 | 22,00 | 21,70 | 22,00 | 0,46% | - |
| 09.01.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 1,39% | 300,00 |
| 08.01.2025 | 21,70 | 21,70 | 21,60 | 21,60 | -1,82% | - |
| 07.01.2025 | 21,60 | 22,00 | 20,50 | 22,00 | 5,77% | 107,00 |
| 06.01.2025 | 21,90 | 21,90 | 20,80 | 20,80 | -4,59% | 50,00 |
| 03.01.2025 | 21,90 | 21,90 | 21,60 | 21,80 | 0,00% | 330,00 |
| 02.01.2025 | 21,50 | 21,80 | 21,30 | 21,80 | 2,83% | 200,00 |
| 30.12.2024 | 21,30 | 21,40 | 21,20 | 21,20 | -0,47% | 1.120,00 |
| 27.12.2024 | 21,60 | 21,60 | 21,30 | 21,30 | -2,74% | - |
| 23.12.2024 | 21,70 | 21,90 | 21,70 | 21,90 | 0,46% | 400,00 |
| 20.12.2024 | 22,20 | 22,20 | 21,50 | 21,80 | -3,11% | 510,00 |
| 19.12.2024 | 21,70 | 22,50 | 21,60 | 22,50 | 0,45% | 82,00 |
| 18.12.2024 | 21,90 | 22,40 | 21,00 | 22,40 | 6,67% | 250,00 |
| 17.12.2024 | 22,00 | 22,00 | 21,00 | 21,00 | -4,98% | - |
| 16.12.2024 | 22,00 | 22,10 | 22,00 | 22,10 | -0,45% | 3,00 |
| 13.12.2024 | 22,10 | 22,20 | 22,10 | 22,20 | 0,91% | - |
| 12.12.2024 | 21,90 | 22,00 | 21,90 | 22,00 | 0,46% | - |
| 11.12.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 10.12.2024 | 21,80 | 22,20 | 21,60 | 21,90 | 2,82% | 2.550,00 |
| 09.12.2024 | 21,40 | 21,40 | 21,30 | 21,30 | -0,93% | - |
| 06.12.2024 | 21,60 | 21,60 | 21,20 | 21,50 | -1,83% | 469,00 |
| 05.12.2024 | 21,40 | 21,90 | 21,30 | 21,90 | 4,78% | 950,00 |
| 04.12.2024 | 20,90 | 20,90 | 20,40 | 20,90 | -0,95% | - |
| 03.12.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,96% | - |
| 02.12.2024 | 20,80 | 21,00 | 20,80 | 20,90 | -0,95% | 70,00 |
| 29.11.2024 | 21,10 | 21,10 | 20,80 | 21,10 | -2,31% | 50,00 |
| 28.11.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 1,89% | - |
| 27.11.2024 | 21,80 | 21,80 | 21,20 | 21,20 | -4,07% | 10,00 |
| 26.11.2024 | 21,60 | 22,10 | 21,50 | 22,10 | 5,24% | 525,00 |
| 25.11.2024 | 21,50 | 21,50 | 21,00 | 21,00 | -0,94% | - |
| 22.11.2024 | 20,70 | 21,20 | 20,70 | 21,20 | 4,43% | - |
| 21.11.2024 | 20,50 | 20,50 | 20,30 | 20,30 | -0,49% | - |
| 20.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 19.11.2024 | 20,40 | 20,40 | 20,00 | 20,00 | -1,96% | - |
| 18.11.2024 | 20,30 | 20,40 | 19,85 | 20,40 | 0,00% | 3.200,00 |
| 15.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | - |
| 14.11.2024 | 20,60 | 20,70 | 20,50 | 20,50 | 0,00% | - |
| 13.11.2024 | 20,50 | 20,50 | 20,40 | 20,50 | 0,49% | - |
| 12.11.2024 | 20,60 | 20,60 | 20,40 | 20,40 | -2,39% | 200,00 |
| 11.11.2024 | 20,20 | 20,90 | 20,20 | 20,90 | 5,56% | 370,00 |
| 08.11.2024 | 19,90 | 19,90 | 19,80 | 19,80 | -1,00% | - |
| 07.11.2024 | 19,70 | 20,00 | 19,40 | 20,00 | 0,50% | 50,00 |
| 06.11.2024 | 19,60 | 20,00 | 19,60 | 19,90 | 5,29% | 6.160,00 |
| 05.11.2024 | 18,90 | 18,90 | 18,75 | 18,90 | 0,00% | 50,00 |
| 04.11.2024 | 18,95 | 18,95 | 18,90 | 18,90 | -1,56% | - |
| 01.11.2024 | 19,10 | 19,20 | 19,05 | 19,20 | -1,03% | - |
| 31.10.2024 | 19,50 | 19,50 | 18,80 | 19,40 | -1,02% | 265,00 |
| 30.10.2024 | 20,00 | 20,00 | 19,60 | 19,60 | -3,92% | 1.449,00 |
| 29.10.2024 | 20,10 | 20,50 | 19,90 | 20,40 | 0,49% | 459,00 |
| 28.10.2024 | 20,40 | 20,40 | 20,30 | 20,30 | -0,49% | - |
| 25.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | 250,00 |
| 24.10.2024 | 20,50 | 20,50 | 20,30 | 20,30 | -0,49% | - |
| 23.10.2024 | 20,30 | 20,60 | 20,30 | 20,40 | -0,49% | 190,00 |
| 22.10.2024 | 20,30 | 20,50 | 20,10 | 20,50 | 2,50% | 15,00 |
| 21.10.2024 | 20,50 | 20,50 | 20,00 | 20,00 | -0,50% | 1.300,00 |
| 18.10.2024 | 20,50 | 20,50 | 20,00 | 20,10 | -0,50% | 260,00 |
| 17.10.2024 | 21,00 | 21,00 | 20,20 | 20,20 | -1,46% | - |
| 16.10.2024 | 21,00 | 21,40 | 20,50 | 20,50 | -2,38% | 38,00 |
| 15.10.2024 | 21,60 | 21,60 | 21,00 | 21,00 | -0,47% | 310,00 |
| 14.10.2024 | 20,80 | 21,10 | 20,80 | 21,10 | 2,43% | - |
| 11.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | - |
| 10.10.2024 | 21,00 | 21,20 | 20,50 | 20,50 | -2,38% | 100,00 |
| 09.10.2024 | 21,10 | 21,20 | 21,00 | 21,00 | 0,96% | 100,00 |