14,900€
-1,97%
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 | 15,25 | 14,38 | 14,70 | -3,29% | - |
| 10.04.2025 | 16,10 | 16,15 | 14,85 | 15,20 | -4,70% | 3.528,00 |
| 09.04.2025 | 14,95 | 16,00 | 14,40 | 15,95 | 7,05% | 7.165,00 |
| 08.04.2025 | 15,60 | 15,70 | 14,90 | 14,90 | -2,61% | 1.912,00 |
| 07.04.2025 | 14,70 | 15,55 | 14,45 | 15,30 | 1,32% | 10.104,00 |
| 04.04.2025 | 15,55 | 15,75 | 14,90 | 15,10 | -4,73% | 3.274,00 |
| 03.04.2025 | 16,80 | 16,95 | 15,65 | 15,85 | -5,93% | 8.919,00 |
| 02.04.2025 | 16,65 | 16,95 | 16,65 | 16,85 | 0,90% | 824,00 |
| 01.04.2025 | 16,85 | 16,85 | 16,35 | 16,70 | -0,30% | 2.064,00 |
| 31.03.2025 | 16,70 | 16,75 | 16,60 | 16,75 | 0,30% | 1.276,00 |
| 28.03.2025 | 17,05 | 17,05 | 16,70 | 16,70 | -3,75% | 5.903,00 |
| 27.03.2025 | 17,45 | 17,45 | 17,10 | 17,35 | -0,86% | 3.133,00 |
| 26.03.2025 | 17,40 | 17,50 | 17,25 | 17,50 | -0,28% | 8.549,00 |
| 25.03.2025 | 17,30 | 17,80 | 17,30 | 17,55 | 1,45% | 5.167,00 |
| 24.03.2025 | 17,20 | 17,30 | 16,95 | 17,30 | 1,76% | 4.771,00 |
| 21.03.2025 | 16,75 | 17,15 | 16,75 | 17,00 | 1,19% | 473,00 |
| 20.03.2025 | 17,10 | 17,40 | 16,60 | 16,80 | -0,59% | 2.634,00 |
| 19.03.2025 | 16,85 | 17,15 | 16,85 | 16,90 | 0,90% | 1.197,00 |
| 18.03.2025 | 17,10 | 17,45 | 16,75 | 16,75 | -2,33% | 14.582,00 |
| 17.03.2025 | 16,80 | 17,15 | 16,80 | 17,15 | 1,18% | 2.997,00 |
| 14.03.2025 | 16,85 | 17,00 | 16,75 | 16,95 | -0,29% | 4.002,00 |
| 13.03.2025 | 16,75 | 17,15 | 16,75 | 17,00 | -0,87% | 1.848,00 |
| 12.03.2025 | 16,95 | 17,15 | 16,80 | 17,15 | -2,28% | 2.166,00 |
| 11.03.2025 | 17,65 | 17,85 | 17,15 | 17,55 | -1,96% | 4.761,00 |
| 10.03.2025 | 18,00 | 18,60 | 17,85 | 17,90 | -2,19% | 2.144,00 |
| 07.03.2025 | 18,10 | 18,50 | 17,90 | 18,30 | 0,27% | 2.224,00 |
| 06.03.2025 | 18,40 | 18,75 | 18,20 | 18,25 | -1,88% | 2.288,00 |
| 05.03.2025 | 18,60 | 18,70 | 18,45 | 18,60 | -1,06% | 2.119,00 |
| 04.03.2025 | 18,75 | 18,80 | 18,40 | 18,80 | -0,53% | 2.774,00 |
| 03.03.2025 | 19,15 | 19,30 | 18,85 | 18,90 | -1,05% | 4.670,00 |
| 28.02.2025 | 19,55 | 19,55 | 18,90 | 19,10 | -4,02% | 8.599,00 |
| 27.02.2025 | 19,85 | 19,95 | 19,60 | 19,90 | 0,51% | 2.144,00 |
| 26.02.2025 | 19,80 | 19,95 | 19,80 | 19,80 | 0,76% | 1.951,00 |
| 25.02.2025 | 19,65 | 19,85 | 19,55 | 19,65 | -1,26% | 2.095,00 |
| 24.02.2025 | 20,00 | 20,00 | 19,25 | 19,90 | -1,49% | 4.740,00 |
| 21.02.2025 | 20,20 | 20,40 | 20,10 | 20,20 | -0,49% | 1.968,00 |
| 20.02.2025 | 20,20 | 20,30 | 20,20 | 20,30 | 0,00% | 1.453,00 |
| 19.02.2025 | 20,30 | 20,50 | 20,10 | 20,30 | -0,49% | 4.044,00 |
| 18.02.2025 | 20,50 | 20,60 | 20,30 | 20,40 | 0,00% | 3.641,00 |
| 17.02.2025 | 20,70 | 20,70 | 20,40 | 20,40 | -0,49% | 699,00 |
| 14.02.2025 | 20,60 | 20,70 | 20,50 | 20,50 | -0,97% | 1.478,00 |
| 13.02.2025 | 20,80 | 20,80 | 20,50 | 20,70 | -0,96% | 930,00 |
| 12.02.2025 | 21,00 | 21,10 | 20,70 | 20,90 | -1,42% | 1.730,00 |
| 11.02.2025 | 21,20 | 21,20 | 21,00 | 21,20 | 0,00% | 2.907,00 |
| 10.02.2025 | 21,10 | 21,20 | 21,10 | 21,20 | 0,95% | 1.424,00 |
| 07.02.2025 | 21,20 | 21,30 | 20,70 | 21,00 | -1,87% | 2.848,00 |
| 06.02.2025 | 21,30 | 21,60 | 21,10 | 21,40 | -0,47% | 2.254,00 |
| 05.02.2025 | 21,50 | 21,50 | 21,10 | 21,50 | 0,00% | 1.510,00 |
| 04.02.2025 | 21,10 | 21,60 | 21,00 | 21,50 | 0,00% | 1.112,00 |
| 03.02.2025 | 21,00 | 21,50 | 20,40 | 21,50 | 0,94% | 2.690,00 |
| 31.01.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,95% | 349,00 |
| 30.01.2025 | 20,90 | 21,10 | 20,90 | 21,10 | 1,93% | 736,00 |
| 29.01.2025 | 20,90 | 21,10 | 20,50 | 20,70 | 0,00% | 1.584,00 |
| 28.01.2025 | 20,80 | 20,80 | 20,40 | 20,70 | 1,47% | 214,00 |
| 27.01.2025 | 20,50 | 20,60 | 19,75 | 20,40 | -1,45% | 4.214,00 |
| 24.01.2025 | 20,50 | 21,10 | 20,50 | 20,70 | -0,48% | 1.383,00 |
| 23.01.2025 | 20,90 | 21,10 | 20,70 | 20,80 | 0,00% | 2.888,00 |
| 22.01.2025 | 20,30 | 20,80 | 20,30 | 20,80 | 2,46% | 2.467,00 |
| 21.01.2025 | 20,50 | 20,60 | 19,90 | 20,30 | -3,33% | 9.499,00 |
| 20.01.2025 | 21,00 | 21,00 | 20,40 | 21,00 | 1,45% | 1.971,00 |
| 17.01.2025 | 20,30 | 20,70 | 20,30 | 20,70 | -0,96% | 926,00 |
| 16.01.2025 | 22,00 | 22,30 | 20,70 | 20,90 | -5,00% | 3.328,00 |
| 15.01.2025 | 22,00 | 22,30 | 21,80 | 22,00 | 0,46% | 1.643,00 |
| 14.01.2025 | 21,70 | 22,10 | 21,70 | 21,90 | -1,35% | 919,00 |
| 13.01.2025 | 22,00 | 22,20 | 21,90 | 22,20 | 0,00% | 1.500,00 |
| 10.01.2025 | 21,90 | 22,50 | 21,90 | 22,20 | 1,37% | 1.128,00 |
| 09.01.2025 | 21,90 | 22,20 | 21,90 | 21,90 | 0,00% | 725,00 |
| 08.01.2025 | 21,70 | 22,00 | 21,60 | 21,90 | -0,45% | 757,00 |
| 07.01.2025 | 21,90 | 22,00 | 21,60 | 22,00 | 0,92% | 243,00 |
| 06.01.2025 | 21,70 | 22,00 | 21,50 | 21,80 | -0,91% | 1.724,00 |
| 03.01.2025 | 22,30 | 22,30 | 21,70 | 22,00 | 0,46% | 581,00 |
| 02.01.2025 | 22,00 | 22,50 | 21,90 | 21,90 | 1,39% | 797,00 |
| 30.12.2024 | 21,70 | 21,70 | 21,10 | 21,60 | 0,93% | 1.122,00 |
| 27.12.2024 | 21,60 | 21,90 | 21,40 | 21,40 | -1,38% | 1.355,00 |
| 23.12.2024 | 21,70 | 22,10 | 21,60 | 21,70 | -0,91% | 122.016,00 |
| 20.12.2024 | 22,30 | 22,30 | 21,70 | 21,90 | -3,10% | 1.439,00 |
| 19.12.2024 | 21,60 | 22,60 | 21,60 | 22,60 | 2,26% | 2.199,00 |
| 18.12.2024 | 21,90 | 22,30 | 21,90 | 22,10 | 0,00% | 485,00 |
| 17.12.2024 | 22,30 | 22,50 | 22,00 | 22,10 | -0,90% | 4.567,00 |
| 16.12.2024 | 22,40 | 22,60 | 22,10 | 22,30 | -0,89% | 3.897,00 |
| 13.12.2024 | 22,10 | 22,50 | 22,10 | 22,50 | 0,90% | 289,00 |
| 12.12.2024 | 22,30 | 22,40 | 22,10 | 22,30 | 0,45% | 1.012,00 |
| 11.12.2024 | 22,10 | 22,30 | 21,70 | 22,20 | 0,91% | 8.025,00 |
| 10.12.2024 | 21,80 | 22,20 | 21,80 | 22,00 | -0,45% | 1.222,00 |
| 09.12.2024 | 21,70 | 22,10 | 21,50 | 22,10 | 2,31% | 997,00 |
| 06.12.2024 | 21,40 | 21,70 | 21,40 | 21,60 | -0,46% | 429,00 |
| 05.12.2024 | 21,50 | 21,90 | 21,20 | 21,70 | 1,40% | 720,00 |
| 04.12.2024 | 21,10 | 21,50 | 20,90 | 21,40 | 1,42% | 8.525,00 |
| 03.12.2024 | 21,40 | 21,50 | 21,10 | 21,10 | -0,47% | 435,00 |
| 02.12.2024 | 20,80 | 21,20 | 20,80 | 21,20 | 2,42% | 1.121,00 |
| 29.11.2024 | 21,20 | 21,20 | 20,70 | 20,70 | -2,36% | 3.004,00 |
| 28.11.2024 | 21,80 | 21,80 | 21,20 | 21,20 | -0,93% | 456,00 |
| 27.11.2024 | 21,90 | 22,10 | 21,40 | 21,40 | -3,17% | 1.397,00 |
| 26.11.2024 | 21,60 | 22,10 | 21,50 | 22,10 | 1,38% | 2.219,00 |
| 25.11.2024 | 21,60 | 21,80 | 21,20 | 21,80 | 0,00% | 2.937,00 |
| 22.11.2024 | 20,90 | 21,90 | 20,90 | 21,80 | 4,31% | 5.207,00 |
| 21.11.2024 | 20,90 | 21,00 | 20,50 | 20,90 | 0,97% | 2.652,00 |
| 20.11.2024 | 20,40 | 20,90 | 20,40 | 20,70 | 0,49% | 496,00 |
| 19.11.2024 | 20,50 | 20,60 | 20,50 | 20,60 | 0,98% | 1.165,00 |
| 18.11.2024 | 20,40 | 20,70 | 20,00 | 20,40 | -0,97% | 1.526,00 |