18,925€
-0,92%
Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Infosys Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |