15,850€
-1,86%
Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Infosys Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 16,03 | 16,15 | 15,95 | 16,03 | -1,38% | 560,00 |
| 29.05.2025 | 16,58 | 16,58 | 16,18 | 16,25 | -0,15% | 54,00 |
| 28.05.2025 | 16,33 | 16,45 | 16,13 | 16,28 | -0,15% | - |
| 27.05.2025 | 16,18 | 16,33 | 16,08 | 16,30 | 0,00% | - |
| 26.05.2025 | 16,10 | 16,30 | 16,08 | 16,30 | 2,19% | - |
| 23.05.2025 | 15,75 | 16,30 | 15,75 | 15,95 | -0,31% | - |
| 22.05.2025 | 16,08 | 16,20 | 15,75 | 16,00 | -0,31% | - |
| 21.05.2025 | 16,03 | 16,20 | 15,95 | 16,05 | -0,77% | - |
| 20.05.2025 | 16,05 | 16,33 | 16,05 | 16,18 | -0,77% | - |
| 19.05.2025 | 16,20 | 16,38 | 16,05 | 16,30 | -0,76% | - |
| 16.05.2025 | 16,63 | 16,68 | 16,20 | 16,43 | -1,79% | 360,00 |
| 15.05.2025 | 16,43 | 16,90 | 16,40 | 16,73 | 1,21% | - |
| 14.05.2025 | 16,48 | 16,65 | 16,40 | 16,53 | 0,61% | - |
| 13.05.2025 | 16,65 | 16,78 | 16,30 | 16,43 | -2,38% | - |
| 12.05.2025 | 16,28 | 17,38 | 16,23 | 16,83 | 8,20% | - |
| 09.05.2025 | 15,63 | 15,75 | 15,45 | 15,55 | -0,32% | - |
| 08.05.2025 | 15,65 | 15,88 | 15,55 | 15,60 | -0,48% | - |
| 07.05.2025 | 15,50 | 15,80 | 15,50 | 15,68 | 0,32% | - |
| 06.05.2025 | 15,55 | 15,88 | 15,53 | 15,63 | -0,95% | - |
| 05.05.2025 | 15,60 | 15,88 | 15,60 | 15,78 | -0,47% | - |
| 02.05.2025 | 15,55 | 15,95 | 15,48 | 15,85 | 1,93% | - |
| 30.04.2025 | 15,70 | 15,80 | 15,23 | 15,55 | 0,48% | - |
| 29.04.2025 | 15,23 | 15,50 | 15,20 | 15,48 | 1,98% | - |
| 28.04.2025 | 15,23 | 15,85 | 15,05 | 15,18 | 0,50% | 9.000,00 |
| 25.04.2025 | 15,43 | 15,45 | 15,10 | 15,10 | -0,98% | - |
| 24.04.2025 | 15,13 | 15,35 | 15,03 | 15,25 | 0,33% | - |
| 23.04.2025 | 15,23 | 15,45 | 14,93 | 15,20 | 3,05% | - |
| 22.04.2025 | 14,38 | 14,80 | 14,38 | 14,75 | 3,87% | - |
| 17.04.2025 | 14,73 | 15,13 | 13,95 | 14,20 | -2,41% | - |
| 16.04.2025 | 14,70 | 14,85 | 14,50 | 14,55 | -3,64% | - |
| 15.04.2025 | 14,98 | 15,10 | 14,83 | 15,10 | 0,83% | 1.200,00 |
| 14.04.2025 | 15,05 | 15,28 | 14,85 | 14,98 | 0,50% | - |
| 11.04.2025 | 15,25 | 15,33 | 14,38 | 14,90 | -1,65% | - |
| 10.04.2025 | 16,03 | 16,25 | 14,75 | 15,15 | -6,19% | 1.500,00 |
| 09.04.2025 | 14,58 | 16,23 | 14,55 | 16,15 | 7,67% | - |
| 08.04.2025 | 15,45 | 15,68 | 14,83 | 15,00 | -2,44% | - |
| 07.04.2025 | 14,43 | 15,90 | 14,28 | 15,38 | 1,49% | - |
| 04.04.2025 | 15,68 | 15,70 | 14,80 | 15,15 | -3,66% | - |
| 03.04.2025 | 16,48 | 16,48 | 15,58 | 15,73 | -7,23% | 1.250,00 |
| 02.04.2025 | 16,65 | 16,98 | 16,65 | 16,95 | 0,44% | - |
| 01.04.2025 | 16,75 | 16,88 | 16,43 | 16,88 | -0,15% | - |
| 31.03.2025 | 16,60 | 16,90 | 16,55 | 16,90 | 0,60% | - |
| 28.03.2025 | 17,28 | 17,28 | 16,73 | 16,80 | -2,89% | 570,00 |
| 27.03.2025 | 17,33 | 17,43 | 17,23 | 17,30 | -0,29% | - |
| 26.03.2025 | 17,43 | 17,45 | 17,15 | 17,35 | -0,72% | - |
| 25.03.2025 | 17,33 | 17,70 | 17,28 | 17,48 | 1,60% | - |
| 24.03.2025 | 17,00 | 17,25 | 16,85 | 17,20 | 1,18% | - |
| 21.03.2025 | 16,88 | 17,28 | 16,78 | 17,00 | 2,10% | - |
| 20.03.2025 | 17,18 | 17,48 | 16,55 | 16,65 | -2,35% | - |
| 19.03.2025 | 16,80 | 17,13 | 16,80 | 17,05 | 1,19% | - |
| 18.03.2025 | 16,98 | 17,30 | 16,80 | 16,85 | -0,88% | - |
| 17.03.2025 | 16,80 | 17,18 | 16,80 | 17,00 | 0,44% | - |
| 14.03.2025 | 16,98 | 17,03 | 16,78 | 16,93 | 0,45% | - |
| 13.03.2025 | 16,93 | 17,15 | 16,83 | 16,85 | -0,88% | - |
| 12.03.2025 | 16,80 | 17,08 | 16,80 | 17,00 | -2,02% | 4.000,00 |
| 11.03.2025 | 17,88 | 17,93 | 17,23 | 17,35 | -3,88% | - |
| 10.03.2025 | 18,23 | 18,50 | 17,88 | 18,05 | -1,50% | - |
| 07.03.2025 | 18,10 | 18,33 | 17,93 | 18,33 | 0,14% | - |
| 06.03.2025 | 18,58 | 18,63 | 18,23 | 18,30 | -1,48% | - |
| 05.03.2025 | 18,73 | 18,85 | 18,50 | 18,58 | 0,00% | - |
| 04.03.2025 | 19,00 | 19,00 | 18,53 | 18,58 | -1,85% | 480,00 |
| 03.03.2025 | 19,03 | 19,30 | 18,88 | 18,93 | -2,32% | 1.570,00 |
| 28.02.2025 | 19,55 | 19,75 | 18,85 | 19,38 | -1,52% | 2.000,00 |
| 27.02.2025 | 19,93 | 19,93 | 19,63 | 19,68 | -0,63% | 780,00 |
| 26.02.2025 | 19,90 | 19,95 | 19,73 | 19,80 | 0,13% | - |
| 25.02.2025 | 19,88 | 19,88 | 19,58 | 19,78 | -0,88% | - |
| 24.02.2025 | 20,20 | 20,20 | 19,58 | 19,95 | -1,48% | 1.500,00 |
| 21.02.2025 | 20,40 | 20,40 | 20,15 | 20,25 | -0,25% | - |
| 20.02.2025 | 20,20 | 20,55 | 20,15 | 20,30 | -0,25% | - |
| 19.02.2025 | 20,50 | 20,50 | 20,13 | 20,35 | -0,49% | - |
| 18.02.2025 | 20,65 | 20,65 | 20,25 | 20,45 | -0,73% | 644,00 |
| 17.02.2025 | 20,55 | 20,60 | 20,55 | 20,60 | 0,24% | - |
| 14.02.2025 | 20,60 | 20,80 | 20,55 | 20,55 | -0,96% | - |
| 13.02.2025 | 20,80 | 20,85 | 20,55 | 20,75 | -0,95% | 600,00 |
| 12.02.2025 | 21,15 | 21,15 | 20,75 | 20,95 | -0,95% | - |
| 11.02.2025 | 21,15 | 21,25 | 20,95 | 21,15 | -0,47% | 20,00 |
| 10.02.2025 | 21,25 | 21,30 | 20,95 | 21,25 | 0,47% | 555,00 |
| 07.02.2025 | 21,35 | 21,40 | 20,85 | 21,15 | -1,17% | - |
| 06.02.2025 | 21,50 | 21,65 | 21,05 | 21,40 | -0,23% | 166,00 |
| 05.02.2025 | 21,35 | 21,45 | 21,10 | 21,45 | -0,46% | 510,00 |
| 04.02.2025 | 21,30 | 21,55 | 21,10 | 21,55 | 0,94% | - |
| 03.02.2025 | 20,75 | 21,45 | 20,75 | 21,35 | 0,95% | - |
| 31.01.2025 | 21,10 | 21,25 | 20,95 | 21,15 | 0,95% | 275,00 |
| 30.01.2025 | 20,95 | 21,15 | 20,60 | 20,95 | 0,48% | - |
| 29.01.2025 | 20,70 | 21,20 | 20,70 | 20,85 | 0,97% | - |
| 28.01.2025 | 20,60 | 20,75 | 20,40 | 20,65 | 0,49% | 100,00 |
| 27.01.2025 | 20,35 | 20,65 | 20,00 | 20,55 | -0,48% | 120,00 |
| 24.01.2025 | 20,70 | 20,90 | 20,65 | 20,65 | -1,20% | - |
| 23.01.2025 | 20,70 | 20,95 | 20,70 | 20,90 | 0,72% | 1.500,00 |
| 22.01.2025 | 20,50 | 20,85 | 20,45 | 20,75 | 2,47% | - |
| 21.01.2025 | 20,75 | 20,75 | 20,10 | 20,25 | -2,17% | - |
| 20.01.2025 | 20,70 | 20,90 | 20,65 | 20,70 | 0,24% | 160,00 |
| 17.01.2025 | 20,65 | 20,90 | 20,45 | 20,65 | -1,43% | - |
| 16.01.2025 | 22,25 | 22,50 | 20,75 | 20,95 | -5,84% | 105,00 |
| 15.01.2025 | 21,85 | 22,30 | 21,85 | 22,25 | 1,83% | - |
| 14.01.2025 | 22,15 | 22,15 | 21,70 | 21,85 | -1,58% | - |
| 13.01.2025 | 21,90 | 22,45 | 21,75 | 22,20 | 0,23% | - |
| 10.01.2025 | 21,80 | 22,60 | 21,80 | 22,15 | 0,45% | - |
| 09.01.2025 | 22,05 | 22,10 | 22,05 | 22,05 | 0,00% | - |
| 08.01.2025 | 21,85 | 22,10 | 21,70 | 22,05 | 0,92% | 100,00 |