Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Infosys Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 16,95 | 17,24 | 16,95 | 17,13 | -1,55% | - |
| 25.02.2021 | 0,00 | 17,40 | 0,00 | 17,40 | -1,58% | - |
| 24.02.2021 | 17,68 | 17,68 | 17,68 | 17,68 | 1,70% | - |
| 23.02.2021 | 17,33 | 17,44 | 17,26 | 17,38 | -1,28% | - |
| 22.02.2021 | 17,60 | 17,65 | 17,57 | 17,61 | -1,87% | - |
| 19.02.2021 | 17,95 | 17,98 | 0,00 | 17,94 | 0,62% | - |
| 18.02.2021 | 17,62 | 17,84 | 17,61 | 17,83 | 1,34% | - |
| 17.02.2021 | 17,65 | 17,65 | 17,49 | 17,60 | -0,87% | - |
| 16.02.2021 | 17,72 | 17,75 | 17,67 | 17,75 | -1,74% | - |
| 12.02.2021 | 17,97 | 18,16 | 17,95 | 18,07 | 1,35% | - |
| 11.02.2021 | 17,84 | 17,92 | 17,75 | 17,83 | 1,86% | - |
| 10.02.2021 | 17,45 | 17,60 | 17,43 | 17,50 | -0,82% | - |
| 09.02.2021 | 17,78 | 17,79 | 17,64 | 17,65 | -1,81% | - |
| 08.02.2021 | 17,85 | 17,97 | 17,82 | 17,97 | 1,96% | - |
| 05.02.2021 | 17,51 | 17,65 | 17,51 | 17,63 | 0,34% | - |
| 04.02.2021 | 17,57 | 17,57 | 17,57 | 17,57 | -0,57% | - |
| 03.02.2021 | 17,55 | 17,75 | 17,55 | 17,67 | 1,15% | - |
| 02.02.2021 | 17,40 | 17,51 | 17,39 | 17,47 | 0,52% | - |
| 01.02.2021 | 17,13 | 17,42 | 17,13 | 17,38 | 2,60% | - |
| 29.01.2021 | 17,20 | 17,22 | 0,00 | 16,94 | -3,91% | - |
| 28.01.2021 | 17,63 | 17,63 | 17,63 | 17,63 | 0,80% | - |
| 27.01.2021 | 17,72 | 17,88 | 17,47 | 17,49 | -2,10% | - |
| 26.01.2021 | 17,85 | 17,86 | 17,85 | 17,86 | -0,25% | - |
| 25.01.2021 | 17,91 | 17,91 | 17,91 | 17,91 | -1,54% | - |
| 22.01.2021 | 18,24 | 18,27 | 18,14 | 18,19 | -0,05% | - |
| 21.01.2021 | 18,20 | 18,20 | 18,20 | 18,20 | -1,19% | - |
| 20.01.2021 | 18,41 | 18,44 | 18,29 | 18,42 | 1,77% | - |
| 19.01.2021 | 18,03 | 18,18 | 17,99 | 18,10 | -0,39% | - |
| 15.01.2021 | 18,20 | 18,38 | 18,14 | 18,17 | -0,33% | - |
| 14.01.2021 | 18,43 | 18,50 | 18,15 | 18,23 | -1,35% | - |
| 13.01.2021 | 18,61 | 18,66 | 18,40 | 18,48 | -0,65% | - |
| 12.01.2021 | 18,72 | 18,81 | 18,55 | 18,60 | -0,91% | - |
| 11.01.2021 | 18,81 | 18,87 | 18,73 | 18,77 | 0,97% | - |
| 08.01.2021 | 18,10 | 18,61 | 18,10 | 18,59 | 5,99% | - |
| 07.01.2021 | 17,46 | 17,55 | 17,41 | 17,54 | -1,07% | - |
| 06.01.2021 | 17,66 | 17,79 | 17,61 | 17,73 | 0,40% | - |
| 05.01.2021 | 17,52 | 17,67 | 17,47 | 17,66 | 2,50% | - |
| 04.01.2021 | 17,28 | 17,28 | 17,07 | 17,23 | 1,59% | - |
| 31.12.2020 | 16,92 | 16,97 | 16,89 | 16,96 | 0,24% | - |
| 30.12.2020 | 16,97 | 17,00 | 16,89 | 16,92 | 0,71% | - |
| 29.12.2020 | 16,69 | 16,82 | 16,68 | 16,80 | 0,12% | - |
| 28.12.2020 | 16,78 | 16,78 | 16,77 | 16,78 | 0,60% | - |
| 24.12.2020 | 16,58 | 16,68 | 16,53 | 16,68 | 0,54% | - |
| 23.12.2020 | 16,67 | 16,70 | 16,57 | 16,59 | 0,06% | - |
| 22.12.2020 | 16,51 | 16,74 | 16,48 | 16,58 | 4,21% | - |
| 21.12.2020 | 15,81 | 15,94 | 15,80 | 15,91 | -2,09% | - |
| 18.12.2020 | 16,18 | 16,25 | 16,14 | 16,25 | 0,25% | - |
| 17.12.2020 | 16,15 | 16,35 | 16,15 | 16,21 | 3,45% | - |
| 16.12.2020 | 15,57 | 15,67 | 15,56 | 15,67 | 0,51% | - |
| 15.12.2020 | 15,62 | 15,62 | 15,49 | 15,59 | -0,57% | - |
| 14.12.2020 | 15,74 | 15,75 | 15,66 | 15,68 | -0,25% | - |
| 11.12.2020 | 15,80 | 15,80 | 15,68 | 15,72 | 1,22% | - |
| 10.12.2020 | 15,63 | 15,63 | 15,47 | 15,53 | 0,13% | - |
| 09.12.2020 | 15,88 | 15,90 | 15,46 | 15,51 | -1,18% | - |
| 08.12.2020 | 15,80 | 16,03 | 15,69 | 15,69 | 0,42% | - |
| 07.12.2020 | 15,63 | 15,63 | 15,63 | 15,63 | -0,70% | - |
| 04.12.2020 | 15,60 | 15,74 | 15,59 | 15,74 | 3,35% | - |
| 03.12.2020 | 15,23 | 15,23 | 15,23 | 15,23 | -2,44% | - |
| 02.12.2020 | 15,32 | 15,61 | 15,10 | 15,61 | 1,36% | - |
| 01.12.2020 | 15,49 | 15,49 | 15,33 | 15,40 | -0,29% | - |
| 30.11.2020 | 15,04 | 15,44 | 14,95 | 15,44 | 3,45% | - |
| 27.11.2020 | 14,98 | 14,98 | 14,89 | 14,93 | -1,06% | - |
| 25.11.2020 | 15,13 | 15,14 | 15,05 | 15,09 | -2,83% | - |
| 24.11.2020 | 15,52 | 15,58 | 15,46 | 15,53 | 1,11% | - |
| 23.11.2020 | 15,26 | 15,38 | 15,23 | 15,36 | 2,88% | - |
| 20.11.2020 | 15,00 | 15,02 | 14,91 | 14,93 | 0,67% | - |
| 19.11.2020 | 14,86 | 14,89 | 0,00 | 14,83 | -1,13% | - |
| 18.11.2020 | 15,12 | 15,19 | 14,99 | 15,00 | -1,87% | - |
| 17.11.2020 | 15,28 | 15,34 | 15,19 | 15,28 | -1,07% | - |
| 16.11.2020 | 15,50 | 15,53 | 15,42 | 15,45 | 1,11% | - |
| 13.11.2020 | 15,16 | 15,28 | 15,11 | 15,28 | 2,07% | - |
| 12.11.2020 | 14,97 | 14,97 | 14,97 | 14,97 | -0,80% | - |
| 11.11.2020 | 15,07 | 15,09 | 15,07 | 15,09 | 3,86% | - |
| 10.11.2020 | 14,53 | 14,53 | 14,53 | 14,53 | -2,16% | - |
| 09.11.2020 | 15,08 | 15,18 | 14,85 | 14,85 | -0,54% | - |
| 06.11.2020 | 9,50 | 14,95 | 9,50 | 14,93 | -0,80% | - |
| 05.11.2020 | 0,00 | 15,05 | 0,00 | 15,05 | 2,24% | - |
| 04.11.2020 | 14,75 | 14,86 | 14,70 | 14,72 | 2,76% | - |
| 03.11.2020 | 0,00 | 14,46 | 0,00 | 14,32 | 0,39% | - |
| 02.11.2020 | 0,00 | 14,44 | 0,00 | 14,27 | 0,35% | - |
| 30.10.2020 | 14,23 | 14,24 | 14,05 | 14,22 | -0,49% | - |
| 29.10.2020 | 14,36 | 14,37 | 14,22 | 14,29 | -0,63% | - |
| 28.10.2020 | 14,54 | 14,55 | 14,30 | 14,38 | -2,97% | - |
| 27.10.2020 | 14,86 | 14,86 | 14,75 | 14,82 | -0,54% | - |
| 26.10.2020 | 15,04 | 15,08 | 14,86 | 14,90 | -2,10% | - |
| 23.10.2020 | 15,20 | 15,30 | 15,20 | 15,22 | -0,85% | - |
| 22.10.2020 | 0,00 | 15,36 | 0,00 | 15,35 | 0,07% | - |
| 21.10.2020 | 15,59 | 15,60 | 15,30 | 15,34 | -0,20% | - |
| 20.10.2020 | 15,36 | 15,40 | 15,27 | 15,37 | 1,45% | - |
| 19.10.2020 | 15,25 | 15,36 | 15,14 | 15,15 | -2,32% | - |
| 16.10.2020 | 15,50 | 15,57 | 15,47 | 15,51 | 1,64% | - |
| 15.10.2020 | 15,22 | 15,28 | 15,13 | 15,26 | -6,87% | - |
| 14.10.2020 | 16,46 | 16,61 | 16,30 | 16,38 | 4,17% | - |
| 13.10.2020 | 15,80 | 15,81 | 15,63 | 15,73 | 1,00% | - |
| 12.10.2020 | 15,44 | 15,60 | 0,00 | 15,57 | 2,40% | - |
| 09.10.2020 | 14,97 | 15,26 | 14,97 | 15,21 | 2,77% | - |
| 08.10.2020 | 14,85 | 14,87 | 14,73 | 14,80 | 1,51% | - |
| 07.10.2020 | 14,50 | 14,58 | 14,39 | 14,58 | 4,82% | - |
| 06.10.2020 | 14,12 | 14,13 | 13,90 | 13,91 | -1,07% | - |
| 05.10.2020 | 14,06 | 14,06 | 14,06 | 14,06 | 2,85% | - |