18,950€
0,26%
Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Infosys Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 19,10 | 19,10 | 18,75 | 18,95 | 0,26% | 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 |
| 08.10.2024 | 20,70 | 20,80 | 20,70 | 20,80 | 1,46% | - |
| 07.10.2024 | 20,60 | 20,60 | 20,50 | 20,50 | 0,99% | - |
| 04.10.2024 | 20,50 | 20,50 | 20,30 | 20,30 | 2,01% | - |
| 03.10.2024 | 20,10 | 20,10 | 19,90 | 19,90 | -1,00% | - |
| 02.10.2024 | 20,00 | 20,10 | 20,00 | 20,10 | 0,50% | - |
| 01.10.2024 | 19,85 | 20,00 | 19,85 | 20,00 | -0,50% | - |
| 30.09.2024 | 19,90 | 20,20 | 19,70 | 20,10 | 0,50% | 164,00 |
| 27.09.2024 | 20,40 | 20,60 | 20,00 | 20,00 | -1,48% | 100,00 |
| 26.09.2024 | 20,20 | 20,30 | 20,20 | 20,30 | 2,01% | - |
| 25.09.2024 | 19,95 | 20,00 | 19,90 | 19,90 | -0,50% | - |
| 24.09.2024 | 20,20 | 20,50 | 20,00 | 20,00 | -0,50% | 190,00 |
| 23.09.2024 | 21,20 | 21,20 | 20,10 | 20,10 | 0,50% | 500,00 |
| 20.09.2024 | 20,10 | 20,10 | 19,90 | 20,00 | -1,96% | 100,00 |
| 19.09.2024 | 20,20 | 20,50 | 20,10 | 20,40 | 1,49% | 70,00 |
| 18.09.2024 | 20,40 | 20,40 | 20,10 | 20,10 | -2,90% | - |
| 17.09.2024 | 20,60 | 20,70 | 20,60 | 20,70 | 0,98% | 150,00 |
| 16.09.2024 | 20,70 | 20,80 | 20,50 | 20,50 | -0,49% | - |
| 13.09.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | - |
| 12.09.2024 | 20,70 | 20,80 | 20,60 | 20,80 | 1,96% | - |
| 11.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | - |
| 10.09.2024 | 20,30 | 20,40 | 20,30 | 20,30 | 0,00% | - |
| 09.09.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 1,00% | - |
| 06.09.2024 | 20,50 | 20,50 | 20,10 | 20,10 | -1,95% | 300,00 |
| 05.09.2024 | 20,60 | 20,70 | 20,50 | 20,50 | 0,00% | - |
| 04.09.2024 | 20,40 | 20,50 | 20,40 | 20,50 | -0,97% | - |
| 03.09.2024 | 20,80 | 20,80 | 20,70 | 20,70 | 0,49% | - |
| 02.09.2024 | 20,60 | 20,70 | 20,60 | 20,60 | -0,96% | 390,00 |
| 30.08.2024 | 20,90 | 20,90 | 20,80 | 20,80 | 1,46% | - |
| 29.08.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 28.08.2024 | 20,40 | 20,50 | 20,20 | 20,50 | 1,99% | - |
| 27.08.2024 | 19,90 | 20,10 | 19,90 | 20,10 | 0,50% | 600,00 |
| 26.08.2024 | 19,80 | 20,40 | 19,80 | 20,00 | 1,01% | 6.724,00 |
| 23.08.2024 | 20,00 | 20,00 | 19,80 | 19,80 | 0,00% | - |
| 22.08.2024 | 20,20 | 20,20 | 19,80 | 19,80 | 0,00% | - |
| 21.08.2024 | 19,85 | 20,30 | 19,80 | 19,80 | 0,00% | 50,00 |
| 20.08.2024 | 19,95 | 20,00 | 19,80 | 19,80 | 0,00% | - |
| 19.08.2024 | 19,90 | 19,90 | 19,80 | 19,80 | 0,25% | - |
| 16.08.2024 | 19,90 | 20,00 | 19,75 | 19,75 | -1,25% | 312,00 |
| 15.08.2024 | 19,60 | 20,00 | 19,60 | 20,00 | 2,83% | 96,00 |
| 14.08.2024 | 19,45 | 19,45 | 19,45 | 19,45 | 0,26% | - |
| 13.08.2024 | 19,40 | 19,45 | 19,40 | 19,40 | 0,26% | - |
| 12.08.2024 | 19,35 | 19,40 | 19,35 | 19,35 | 1,04% | 10,00 |
| 09.08.2024 | 19,20 | 19,20 | 19,15 | 19,15 | 1,06% | - |
| 08.08.2024 | 19,05 | 19,05 | 18,95 | 18,95 | -2,32% | - |
| 07.08.2024 | 19,20 | 19,40 | 19,20 | 19,40 | 2,65% | 151,00 |
| 06.08.2024 | 19,10 | 19,15 | 18,90 | 18,90 | 1,89% | - |
| 05.08.2024 | 18,75 | 19,00 | 18,55 | 18,55 | -6,31% | 1.850,00 |
| 02.08.2024 | 20,20 | 20,20 | 19,80 | 19,80 | -2,94% | - |
| 01.08.2024 | 20,40 | 20,40 | 20,30 | 20,40 | -0,97% | 200,00 |
| 31.07.2024 | 21,00 | 21,00 | 20,50 | 20,60 | 0,00% | 10,00 |
| 30.07.2024 | 20,70 | 20,70 | 20,60 | 20,60 | 0,00% | - |
| 29.07.2024 | 21,10 | 21,10 | 20,60 | 20,60 | -0,96% | 370,00 |
| 26.07.2024 | 20,30 | 21,10 | 20,00 | 20,80 | 2,46% | 29,00 |
| 25.07.2024 | 19,95 | 20,30 | 19,40 | 20,30 | 4,10% | 330,00 |
| 24.07.2024 | 20,10 | 20,10 | 19,50 | 19,50 | 0,00% | 100,00 |
| 23.07.2024 | 19,60 | 19,60 | 19,50 | 19,50 | 0,78% | - |
| 22.07.2024 | 19,85 | 19,85 | 19,35 | 19,35 | -3,73% | - |
| 19.07.2024 | 19,55 | 20,10 | 19,00 | 20,10 | -2,43% | 82,00 |
| 18.07.2024 | 18,75 | 20,60 | 18,20 | 20,60 | 13,50% | 1.594,00 |
| 17.07.2024 | 18,75 | 19,00 | 18,15 | 18,15 | -0,27% | - |
| 16.07.2024 | 18,60 | 18,60 | 18,20 | 18,20 | 1,96% | - |
| 15.07.2024 | 18,70 | 18,70 | 17,85 | 17,85 | -2,46% | 250,00 |
| 12.07.2024 | 18,40 | 18,45 | 18,25 | 18,30 | 4,57% | 41,00 |
| 11.07.2024 | 17,85 | 17,95 | 17,50 | 17,50 | -0,85% | - |
| 10.07.2024 | 17,65 | 17,65 | 17,65 | 17,65 | 0,57% | - |
| 09.07.2024 | 17,95 | 17,95 | 17,55 | 17,55 | 0,00% | - |
| 08.07.2024 | 17,90 | 17,90 | 17,55 | 17,55 | 0,86% | - |
| 05.07.2024 | 17,85 | 17,85 | 17,40 | 17,40 | -1,14% | - |
| 04.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,44% | - |
| 03.07.2024 | 17,60 | 17,60 | 17,35 | 17,35 | -1,14% | - |
| 02.07.2024 | 17,00 | 18,45 | 17,00 | 17,55 | 3,24% | 393,00 |
| 01.07.2024 | 17,30 | 17,30 | 17,00 | 17,00 | -5,03% | - |
| 28.06.2024 | 17,35 | 17,90 | 16,85 | 17,90 | 6,55% | 100,00 |
| 27.06.2024 | 16,95 | 17,05 | 16,80 | 16,80 | 0,30% | - |
| 26.06.2024 | 17,00 | 17,05 | 16,75 | 16,75 | -0,30% | - |
| 25.06.2024 | 16,80 | 17,05 | 16,75 | 16,80 | 0,30% | 455,00 |
| 24.06.2024 | 16,70 | 16,75 | 16,70 | 16,75 | 1,52% | - |
| 21.06.2024 | 17,05 | 17,05 | 16,50 | 16,50 | -2,94% | 80,00 |
| 20.06.2024 | 16,70 | 17,55 | 16,60 | 17,00 | 5,26% | 520,00 |
| 19.06.2024 | 16,60 | 17,35 | 16,15 | 16,15 | -5,56% | 19,00 |