22,300€
0,90%
Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Infosys Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 21,85 | 22,35 | 21,65 | 22,35 | 1,13% | - |
| 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 |
| 15.11.2024 | 20,70 | 20,70 | 20,50 | 20,60 | -0,96% | 814,00 |
| 14.11.2024 | 21,00 | 21,00 | 20,80 | 20,80 | 0,00% | 361,00 |
| 13.11.2024 | 20,70 | 20,80 | 20,10 | 20,80 | 0,00% | 2.656,00 |
| 12.11.2024 | 20,70 | 21,00 | 20,30 | 20,80 | 0,97% | 4.789,00 |
| 11.11.2024 | 20,60 | 20,80 | 20,50 | 20,60 | 1,48% | 2.128,00 |
| 08.11.2024 | 20,20 | 20,30 | 20,00 | 20,30 | 1,00% | 1.656,00 |
| 07.11.2024 | 20,10 | 20,10 | 19,85 | 20,10 | 1,26% | 425,00 |
| 06.11.2024 | 19,40 | 20,20 | 19,40 | 19,85 | 5,03% | 1.836,00 |
| 05.11.2024 | 19,30 | 19,30 | 18,75 | 18,90 | -1,31% | 1.689,00 |
| 04.11.2024 | 19,40 | 19,40 | 18,90 | 19,15 | -0,78% | 5.456,00 |
| 01.11.2024 | 19,45 | 19,45 | 19,15 | 19,30 | 0,52% | 267,00 |
| 31.10.2024 | 19,30 | 19,45 | 19,10 | 19,20 | -0,52% | 622,00 |
| 30.10.2024 | 20,30 | 20,30 | 19,30 | 19,30 | -4,93% | 4.759,00 |
| 29.10.2024 | 20,20 | 20,60 | 20,10 | 20,30 | -0,49% | 8.894,00 |
| 28.10.2024 | 20,60 | 21,00 | 20,40 | 20,40 | -0,49% | 3.196,00 |
| 25.10.2024 | 20,60 | 20,60 | 20,30 | 20,50 | 0,49% | 1.314,00 |
| 24.10.2024 | 20,50 | 20,80 | 20,40 | 20,40 | -0,97% | 3.606,00 |
| 23.10.2024 | 20,30 | 20,70 | 20,30 | 20,60 | 0,49% | 598,00 |
| 22.10.2024 | 20,30 | 20,60 | 20,30 | 20,50 | 0,00% | 909,00 |
| 21.10.2024 | 20,50 | 20,70 | 20,00 | 20,50 | -0,49% | 4.735,00 |
| 18.10.2024 | 20,80 | 20,80 | 20,20 | 20,60 | 1,48% | 2.228,00 |
| 17.10.2024 | 21,50 | 21,60 | 20,30 | 20,30 | -3,79% | 12.205,00 |
| 16.10.2024 | 21,00 | 21,10 | 20,80 | 21,10 | -1,40% | 803,00 |
| 15.10.2024 | 21,60 | 21,60 | 21,10 | 21,40 | 0,47% | 1.774,00 |
| 14.10.2024 | 21,20 | 21,50 | 20,80 | 21,30 | 1,43% | 12.694,00 |
| 11.10.2024 | 20,90 | 21,20 | 20,90 | 21,00 | 1,45% | 170,00 |
| 10.10.2024 | 20,60 | 21,10 | 20,60 | 20,70 | -2,82% | 619,00 |
| 09.10.2024 | 21,40 | 21,40 | 21,10 | 21,30 | 0,47% | 2.237,00 |
| 08.10.2024 | 21,20 | 21,30 | 20,70 | 21,20 | 0,95% | 1.108,00 |
| 07.10.2024 | 20,50 | 21,00 | 20,50 | 21,00 | 1,45% | 763,00 |
| 04.10.2024 | 20,60 | 20,80 | 20,50 | 20,70 | 2,48% | 905,00 |
| 03.10.2024 | 20,40 | 20,40 | 19,85 | 20,20 | 0,00% | 301,00 |
| 02.10.2024 | 20,30 | 20,30 | 20,10 | 20,20 | 0,00% | 2.412,00 |
| 01.10.2024 | 20,20 | 20,70 | 20,10 | 20,20 | 1,25% | 2.025,00 |
| 30.09.2024 | 20,10 | 20,10 | 19,90 | 19,95 | -0,75% | 1.526,00 |
| 27.09.2024 | 20,70 | 20,70 | 20,10 | 20,10 | -1,95% | 1.694,00 |
| 26.09.2024 | 20,30 | 20,80 | 20,10 | 20,50 | 1,49% | 1.564,00 |
| 25.09.2024 | 20,10 | 20,30 | 20,10 | 20,20 | 0,50% | 1.646,00 |
| 24.09.2024 | 20,10 | 20,50 | 20,10 | 20,10 | -1,47% | 528,00 |
| 23.09.2024 | 20,60 | 20,60 | 20,20 | 20,40 | -0,49% | 2.758,00 |
| 20.09.2024 | 20,10 | 20,50 | 20,10 | 20,50 | 0,99% | 723,00 |
| 19.09.2024 | 20,50 | 20,50 | 20,30 | 20,30 | 1,00% | 322,00 |
| 18.09.2024 | 20,60 | 20,60 | 20,10 | 20,10 | -3,37% | 1.402,00 |
| 17.09.2024 | 20,90 | 21,00 | 20,80 | 20,80 | -0,48% | 16.207,00 |
| 16.09.2024 | 21,00 | 21,10 | 20,80 | 20,90 | 0,00% | 411,00 |
| 13.09.2024 | 21,10 | 21,10 | 20,80 | 20,90 | -0,95% | 866,00 |
| 12.09.2024 | 20,80 | 21,10 | 20,80 | 21,10 | 2,43% | 1.131,00 |
| 11.09.2024 | 20,50 | 20,80 | 20,50 | 20,60 | -0,48% | 821,00 |
| 10.09.2024 | 20,40 | 20,80 | 20,40 | 20,70 | 1,47% | 887,00 |
| 09.09.2024 | 20,70 | 20,70 | 20,30 | 20,40 | 0,49% | 879,00 |
| 06.09.2024 | 20,20 | 20,80 | 20,20 | 20,30 | -1,93% | 578,00 |
| 05.09.2024 | 20,70 | 20,80 | 20,50 | 20,70 | -0,48% | 1.691,00 |
| 04.09.2024 | 20,70 | 20,80 | 20,40 | 20,80 | -0,48% | 473,00 |
| 03.09.2024 | 20,90 | 21,30 | 20,70 | 20,90 | 0,00% | 5.014,00 |
| 02.09.2024 | 20,90 | 21,30 | 20,80 | 20,90 | -0,48% | 1.839,00 |
| 30.08.2024 | 20,90 | 21,20 | 20,90 | 21,00 | 0,96% | 4.031,00 |
| 29.08.2024 | 20,70 | 20,80 | 20,70 | 20,80 | 0,97% | 485,00 |
| 28.08.2024 | 20,60 | 21,00 | 20,60 | 20,60 | 0,98% | 11.630,00 |
| 27.08.2024 | 20,00 | 20,40 | 20,00 | 20,40 | 1,49% | 2.409,00 |
| 26.08.2024 | 19,85 | 20,10 | 19,85 | 20,10 | 1,26% | 2.621,00 |
| 23.08.2024 | 20,40 | 20,40 | 19,85 | 19,85 | -1,73% | 1.621,00 |
| 22.08.2024 | 20,30 | 20,30 | 20,00 | 20,20 | 0,00% | 714,00 |
| 21.08.2024 | 19,90 | 20,20 | 19,90 | 20,20 | 1,25% | 456,00 |
| 20.08.2024 | 20,10 | 20,30 | 19,95 | 19,95 | -0,75% | 1.067,00 |
| 19.08.2024 | 20,20 | 20,20 | 20,10 | 20,10 | 1,01% | 1.364,00 |
| 16.08.2024 | 20,20 | 20,40 | 19,90 | 19,90 | 0,00% | 3.310,00 |
| 15.08.2024 | 19,95 | 20,10 | 19,50 | 19,90 | 1,27% | 850,00 |
| 14.08.2024 | 19,85 | 19,90 | 19,65 | 19,65 | -0,76% | 801,00 |
| 13.08.2024 | 19,60 | 19,80 | 19,60 | 19,80 | 1,80% | 1.861,00 |
| 12.08.2024 | 19,35 | 19,45 | 19,35 | 19,45 | -0,77% | 379,00 |
| 09.08.2024 | 19,60 | 19,70 | 19,20 | 19,60 | 1,55% | 523,00 |
| 08.08.2024 | 19,00 | 19,35 | 19,00 | 19,30 | -0,26% | 655,00 |
| 07.08.2024 | 19,55 | 19,95 | 19,30 | 19,35 | 1,04% | 1.719,00 |
| 06.08.2024 | 19,05 | 19,55 | 18,90 | 19,15 | 0,52% | 3.617,00 |
| 05.08.2024 | 19,10 | 19,30 | 18,55 | 19,05 | -3,79% | 20.986,00 |
| 02.08.2024 | 20,30 | 20,50 | 19,60 | 19,80 | -3,88% | 2.771,00 |