18,975€
0,13%
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 | 18,90 | 18,98 | -0,26% | 1.870,00 |
| 04.11.2024 | 19,18 | 19,38 | 18,98 | 19,03 | -0,78% | - |
| 01.11.2024 | 19,25 | 19,38 | 19,18 | 19,18 | -0,26% | - |
| 31.10.2024 | 19,30 | 19,45 | 19,18 | 19,23 | -1,41% | 525,00 |
| 30.10.2024 | 20,20 | 20,20 | 19,43 | 19,50 | -3,23% | 165,00 |
| 29.10.2024 | 20,30 | 20,55 | 20,05 | 20,15 | -1,47% | - |
| 28.10.2024 | 20,40 | 20,70 | 20,35 | 20,45 | 0,74% | - |
| 25.10.2024 | 20,30 | 20,45 | 20,25 | 20,30 | -0,25% | - |
| 24.10.2024 | 20,65 | 20,80 | 20,35 | 20,35 | -0,97% | 20,00 |
| 23.10.2024 | 20,45 | 20,75 | 20,45 | 20,55 | 0,00% | - |
| 22.10.2024 | 20,45 | 20,55 | 20,20 | 20,55 | 1,23% | - |
| 21.10.2024 | 20,50 | 20,55 | 20,05 | 20,30 | -1,93% | - |
| 18.10.2024 | 20,80 | 20,95 | 20,15 | 20,70 | -0,96% | - |
| 17.10.2024 | 21,20 | 21,60 | 20,35 | 20,90 | -0,71% | 1.524,00 |
| 16.10.2024 | 21,15 | 21,15 | 20,80 | 21,05 | -0,47% | - |
| 15.10.2024 | 21,50 | 21,50 | 21,00 | 21,15 | -1,17% | 200,00 |
| 14.10.2024 | 21,00 | 21,50 | 21,00 | 21,40 | 2,15% | - |
| 11.10.2024 | 20,85 | 21,05 | 20,70 | 20,95 | 0,96% | - |
| 10.10.2024 | 21,15 | 21,20 | 20,55 | 20,75 | -2,35% | 860,00 |
| 09.10.2024 | 21,25 | 21,50 | 21,10 | 21,25 | 0,00% | 30.000,00 |
| 08.10.2024 | 20,95 | 21,30 | 20,90 | 21,25 | 1,67% | - |
| 07.10.2024 | 20,65 | 21,05 | 20,60 | 20,90 | 0,72% | - |
| 04.10.2024 | 20,20 | 20,85 | 20,20 | 20,75 | 2,22% | - |
| 03.10.2024 | 20,25 | 20,35 | 20,15 | 20,30 | 0,74% | - |
| 02.10.2024 | 20,20 | 20,45 | 20,08 | 20,15 | -0,49% | - |
| 01.10.2024 | 19,85 | 20,50 | 19,85 | 20,25 | 1,00% | - |
| 30.09.2024 | 20,08 | 20,13 | 19,80 | 20,05 | -0,12% | - |
| 27.09.2024 | 20,60 | 20,65 | 20,05 | 20,08 | -2,31% | 1.500,00 |
| 26.09.2024 | 20,40 | 20,90 | 20,20 | 20,55 | 1,48% | - |
| 25.09.2024 | 20,15 | 20,25 | 20,03 | 20,25 | 0,25% | - |
| 24.09.2024 | 20,35 | 20,40 | 20,15 | 20,20 | -1,22% | - |
| 23.09.2024 | 20,40 | 20,50 | 20,20 | 20,45 | 0,00% | - |
| 20.09.2024 | 20,30 | 20,55 | 19,90 | 20,45 | 0,49% | - |
| 19.09.2024 | 20,40 | 20,55 | 20,13 | 20,35 | 0,49% | - |
| 18.09.2024 | 20,60 | 20,70 | 20,10 | 20,25 | -1,94% | 480,00 |
| 17.09.2024 | 20,60 | 21,15 | 20,50 | 20,65 | -0,96% | - |
| 16.09.2024 | 20,90 | 20,95 | 20,75 | 20,85 | -0,48% | 225,00 |
| 13.09.2024 | 20,95 | 21,05 | 20,85 | 20,95 | -0,24% | - |
| 12.09.2024 | 20,80 | 21,15 | 20,80 | 21,00 | 0,96% | - |
| 11.09.2024 | 20,55 | 20,85 | 20,45 | 20,80 | 0,24% | 3.840,00 |
| 10.09.2024 | 20,50 | 20,90 | 20,40 | 20,75 | 1,47% | 50,00 |
| 09.09.2024 | 20,50 | 20,65 | 20,40 | 20,45 | 0,49% | - |
| 06.09.2024 | 20,45 | 20,75 | 20,35 | 20,35 | -1,45% | - |
| 05.09.2024 | 20,80 | 20,95 | 20,55 | 20,65 | -0,72% | 14,00 |
| 04.09.2024 | 20,55 | 20,85 | 20,55 | 20,80 | -0,24% | - |
| 03.09.2024 | 20,85 | 21,35 | 20,60 | 20,85 | 0,72% | 1.040,00 |
| 02.09.2024 | 21,00 | 21,10 | 20,70 | 20,70 | -1,66% | 10,00 |
| 30.08.2024 | 20,90 | 21,15 | 20,85 | 21,05 | 0,72% | - |
| 29.08.2024 | 20,50 | 21,05 | 20,50 | 20,90 | 0,72% | - |
| 28.08.2024 | 20,35 | 21,10 | 20,35 | 20,75 | 1,97% | 450,00 |
| 27.08.2024 | 20,10 | 20,45 | 20,10 | 20,35 | 1,24% | - |
| 26.08.2024 | 19,98 | 20,18 | 19,98 | 20,10 | 0,75% | - |
| 23.08.2024 | 20,13 | 20,30 | 19,80 | 19,95 | -0,99% | - |
| 22.08.2024 | 20,20 | 20,35 | 20,05 | 20,15 | -0,49% | - |
| 21.08.2024 | 20,05 | 20,25 | 20,03 | 20,25 | 1,12% | - |
| 20.08.2024 | 20,13 | 20,25 | 19,95 | 20,03 | -0,12% | - |
| 19.08.2024 | 19,70 | 20,25 | 19,70 | 20,05 | 0,50% | 350,00 |
| 16.08.2024 | 19,98 | 20,25 | 19,93 | 19,95 | 0,25% | 738,00 |
| 15.08.2024 | 19,60 | 20,10 | 19,60 | 19,90 | 0,63% | - |
| 14.08.2024 | 19,65 | 19,78 | 19,53 | 19,78 | 0,76% | - |
| 13.08.2024 | 19,35 | 19,78 | 19,35 | 19,63 | 0,51% | 500,00 |
| 12.08.2024 | 19,55 | 19,75 | 19,40 | 19,53 | 0,00% | - |
| 09.08.2024 | 19,38 | 19,63 | 19,33 | 19,53 | 0,77% | - |
| 08.08.2024 | 19,15 | 19,38 | 18,95 | 19,38 | 0,78% | - |
| 07.08.2024 | 19,43 | 19,88 | 19,18 | 19,23 | 0,26% | - |
| 06.08.2024 | 19,28 | 19,35 | 19,10 | 19,18 | 1,05% | 225,00 |
| 05.08.2024 | 19,05 | 19,38 | 18,48 | 18,98 | -4,77% | 3.065,00 |
| 02.08.2024 | 20,45 | 20,45 | 19,68 | 19,93 | -3,51% | 1.000,00 |
| 01.08.2024 | 20,40 | 20,75 | 20,40 | 20,65 | 0,98% | 1.776,00 |
| 31.07.2024 | 21,15 | 21,20 | 20,05 | 20,45 | -2,39% | - |
| 30.07.2024 | 20,90 | 21,05 | 20,75 | 20,95 | 0,48% | 585,00 |
| 29.07.2024 | 21,05 | 21,25 | 20,75 | 20,85 | -0,48% | 50,00 |
| 26.07.2024 | 20,30 | 21,15 | 20,25 | 20,95 | 3,46% | 1.540,00 |
| 25.07.2024 | 20,13 | 20,35 | 20,00 | 20,25 | 0,50% | - |
| 24.07.2024 | 20,20 | 20,35 | 20,10 | 20,15 | -0,98% | 65,00 |
| 23.07.2024 | 19,98 | 20,35 | 19,98 | 20,35 | 1,62% | - |
| 22.07.2024 | 20,03 | 20,05 | 19,73 | 20,03 | 0,50% | - |
| 19.07.2024 | 20,10 | 20,30 | 19,28 | 19,93 | -2,33% | 505,00 |
| 18.07.2024 | 18,88 | 20,75 | 18,85 | 20,40 | 8,66% | 830,00 |
| 17.07.2024 | 18,85 | 19,05 | 18,70 | 18,78 | -0,79% | 400,00 |
| 16.07.2024 | 18,73 | 18,93 | 18,63 | 18,93 | 1,61% | 8.800,00 |
| 15.07.2024 | 18,83 | 18,83 | 18,38 | 18,63 | -0,40% | 1.760,00 |
| 12.07.2024 | 18,35 | 18,78 | 18,35 | 18,70 | 2,33% | 1.300,00 |
| 11.07.2024 | 17,95 | 18,48 | 17,85 | 18,28 | 2,24% | - |
| 10.07.2024 | 17,93 | 18,05 | 17,70 | 17,88 | -0,42% | - |
| 09.07.2024 | 18,08 | 18,28 | 17,85 | 17,95 | -0,28% | - |
| 08.07.2024 | 17,95 | 18,13 | 17,85 | 18,00 | 0,42% | - |
| 05.07.2024 | 17,95 | 18,15 | 17,80 | 17,93 | 0,00% | - |
| 04.07.2024 | 17,88 | 17,93 | 17,85 | 17,93 | 0,42% | - |
| 03.07.2024 | 17,70 | 18,03 | 17,40 | 17,85 | -0,14% | 3.922,00 |
| 02.07.2024 | 17,55 | 18,03 | 17,55 | 17,88 | 2,29% | 2.962,00 |
| 01.07.2024 | 17,43 | 17,63 | 17,38 | 17,48 | 0,58% | - |
| 28.06.2024 | 17,45 | 17,50 | 17,30 | 17,38 | -0,29% | 4.050,00 |
| 27.06.2024 | 17,08 | 17,53 | 17,05 | 17,43 | 2,20% | - |
| 26.06.2024 | 17,15 | 17,20 | 16,98 | 17,05 | -0,44% | - |
| 25.06.2024 | 16,95 | 17,13 | 16,95 | 17,13 | 1,48% | - |
| 24.06.2024 | 16,90 | 16,98 | 16,73 | 16,88 | 0,00% | - |
| 21.06.2024 | 17,15 | 17,23 | 16,75 | 16,88 | -1,17% | 600,00 |
| 20.06.2024 | 16,60 | 17,28 | 16,60 | 17,08 | 2,40% | 3.515,00 |
| 19.06.2024 | 16,73 | 16,93 | 16,68 | 16,68 | 0,00% | 550,00 |