22,686$
0,16%
Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Infosys Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 23,13 | 23,29 | 22,62 | 22,65 | -2,08% | 6.070.959,00 |
| 17.12.2024 | 23,33 | 23,38 | 23,12 | 23,13 | -0,94% | 3.890.608,00 |
| 16.12.2024 | 23,37 | 23,58 | 23,31 | 23,35 | -0,21% | 9.862.063,00 |
| 13.12.2024 | 23,52 | 23,63 | 23,28 | 23,40 | 0,65% | 4.443.501,00 |
| 12.12.2024 | 23,38 | 23,47 | 23,15 | 23,25 | -0,47% | 5.750.965,00 |
| 11.12.2024 | 23,24 | 23,51 | 23,19 | 23,36 | 0,52% | 6.193.552,00 |
| 10.12.2024 | 23,14 | 23,38 | 22,96 | 23,24 | 0,35% | 6.600.941,00 |
| 09.12.2024 | 23,01 | 23,41 | 23,01 | 23,16 | 1,31% | 6.292.039,00 |
| 06.12.2024 | 22,88 | 22,98 | 22,80 | 22,86 | 0,00% | 4.709.626,00 |
| 05.12.2024 | 22,76 | 23,09 | 22,75 | 22,86 | 1,51% | 5.984.700,00 |
| 04.12.2024 | 22,34 | 22,61 | 22,27 | 22,52 | 1,81% | 5.866.435,00 |
| 03.12.2024 | 22,29 | 22,40 | 22,03 | 22,12 | -0,36% | 8.215.926,00 |
| 02.12.2024 | 22,13 | 22,28 | 22,01 | 22,20 | 0,59% | 5.836.275,00 |
| 29.11.2024 | 22,13 | 22,24 | 22,00 | 22,07 | -2,95% | 5.620.906,00 |
| 27.11.2024 | 23,01 | 23,12 | 22,57 | 22,74 | -1,90% | 9.141.186,00 |
| 26.11.2024 | 22,94 | 23,20 | 22,90 | 23,18 | 1,49% | 7.339.629,00 |
| 25.11.2024 | 22,48 | 22,88 | 22,45 | 22,84 | 0,22% | 11.805.863,00 |
| 22.11.2024 | 22,41 | 22,81 | 22,30 | 22,79 | 3,78% | 8.678.693,00 |
| 21.11.2024 | 21,82 | 22,04 | 21,77 | 21,96 | -0,14% | 4.821.467,00 |
| 20.11.2024 | 21,89 | 22,03 | 21,80 | 21,99 | 1,20% | 7.812.632,00 |
| 19.11.2024 | 21,47 | 21,95 | 21,43 | 21,73 | 0,60% | 6.033.076,00 |
| 18.11.2024 | 21,33 | 21,67 | 21,27 | 21,60 | 0,33% | 4.816.443,00 |
| 15.11.2024 | 21,71 | 21,75 | 21,37 | 21,53 | -1,33% | 7.650.501,00 |
| 14.11.2024 | 21,96 | 22,03 | 21,81 | 21,82 | -1,00% | 6.169.215,00 |
| 13.11.2024 | 21,99 | 22,06 | 21,80 | 22,04 | 0,09% | 5.432.199,00 |
| 12.11.2024 | 22,01 | 22,17 | 21,99 | 22,02 | -0,09% | 3.849.030,00 |
| 11.11.2024 | 21,88 | 22,13 | 21,77 | 22,04 | 1,33% | 6.092.213,00 |
| 08.11.2024 | 21,66 | 22,00 | 21,66 | 21,75 | 0,46% | 7.742.961,00 |
| 07.11.2024 | 21,44 | 21,66 | 21,34 | 21,65 | 1,17% | 12.341.121,00 |
| 06.11.2024 | 21,51 | 21,60 | 21,20 | 21,40 | 3,33% | 17.779.873,00 |
| 05.11.2024 | 20,78 | 20,81 | 20,66 | 20,71 | -0,05% | 9.558.368,00 |
| 04.11.2024 | 20,76 | 20,88 | 20,65 | 20,72 | -0,19% | 11.936.866,00 |
| 01.11.2024 | 20,88 | 21,04 | 20,76 | 20,76 | -0,72% | 9.285.521,00 |
| 31.10.2024 | 21,04 | 21,08 | 20,87 | 20,91 | -0,99% | 8.615.147,00 |
| 30.10.2024 | 21,52 | 21,56 | 21,11 | 21,12 | -2,99% | 8.486.943,00 |
| 29.10.2024 | 21,68 | 21,97 | 21,63 | 21,77 | -1,36% | 8.789.379,00 |
| 28.10.2024 | 22,21 | 22,22 | 22,05 | 22,07 | 0,82% | 3.887.264,00 |
| 25.10.2024 | 22,05 | 22,09 | 21,87 | 21,89 | -0,73% | 6.572.848,00 |
| 24.10.2024 | 22,21 | 22,32 | 22,02 | 22,05 | -0,72% | 7.199.903,00 |
| 23.10.2024 | 22,18 | 22,37 | 22,11 | 22,21 | 0,23% | 4.532.125,00 |
| 22.10.2024 | 22,05 | 22,25 | 22,05 | 22,16 | -0,18% | 5.733.904,00 |
| 21.10.2024 | 21,99 | 22,28 | 21,98 | 22,20 | -1,38% | 10.411.855,00 |
| 18.10.2024 | 22,39 | 22,54 | 22,22 | 22,51 | -0,66% | 11.307.580,00 |
| 17.10.2024 | 22,18 | 22,73 | 22,02 | 22,66 | -1,05% | 16.539.055,00 |
| 16.10.2024 | 22,76 | 22,93 | 22,70 | 22,90 | -0,52% | 13.868.475,00 |
| 15.10.2024 | 23,18 | 23,28 | 22,97 | 23,02 | -1,46% | 10.562.734,00 |
| 14.10.2024 | 23,28 | 23,45 | 23,20 | 23,36 | 1,88% | 7.099.991,00 |
| 11.10.2024 | 22,83 | 22,99 | 22,78 | 22,93 | 1,24% | 5.065.625,00 |
| 10.10.2024 | 22,63 | 22,73 | 22,45 | 22,65 | -2,66% | 7.666.008,00 |
| 09.10.2024 | 23,32 | 23,38 | 23,21 | 23,27 | -0,21% | 4.269.535,00 |
| 08.10.2024 | 23,14 | 23,36 | 23,08 | 23,32 | 1,79% | 7.722.532,00 |
| 07.10.2024 | 22,73 | 23,07 | 22,72 | 22,91 | 0,53% | 7.549.472,00 |
| 04.10.2024 | 22,61 | 22,88 | 22,59 | 22,79 | 1,70% | 9.260.993,00 |
| 03.10.2024 | 22,19 | 22,43 | 22,19 | 22,41 | 0,40% | 7.816.940,00 |
| 02.10.2024 | 22,36 | 22,44 | 22,17 | 22,32 | -0,31% | 5.273.097,00 |
| 01.10.2024 | 22,42 | 22,52 | 22,27 | 22,39 | 0,54% | 8.366.494,00 |
| 30.09.2024 | 22,31 | 22,42 | 22,08 | 22,27 | -0,54% | 11.576.921,00 |
| 27.09.2024 | 22,62 | 22,70 | 22,34 | 22,39 | -2,48% | 9.702.217,00 |
| 26.09.2024 | 23,05 | 23,26 | 22,86 | 22,96 | 1,77% | 10.927.916,00 |
| 25.09.2024 | 22,51 | 22,61 | 22,45 | 22,56 | -0,09% | 9.151.512,00 |
| 24.09.2024 | 22,62 | 22,72 | 22,46 | 22,58 | -0,48% | 7.015.458,00 |
| 23.09.2024 | 22,72 | 22,73 | 22,49 | 22,69 | -0,70% | 4.900.501,00 |
| 20.09.2024 | 22,64 | 22,90 | 22,61 | 22,85 | 0,71% | 21.841.075,00 |
| 19.09.2024 | 22,73 | 22,81 | 22,62 | 22,69 | 0,93% | 6.281.332,00 |
| 18.09.2024 | 22,48 | 22,70 | 22,39 | 22,48 | -2,13% | 7.051.691,00 |
| 17.09.2024 | 23,28 | 23,42 | 22,82 | 22,97 | -0,95% | 10.352.734,00 |
| 16.09.2024 | 23,20 | 23,29 | 23,05 | 23,19 | -0,04% | 6.747.266,00 |
| 13.09.2024 | 23,27 | 23,33 | 23,15 | 23,20 | -0,22% | 5.273.419,00 |
| 12.09.2024 | 23,25 | 23,33 | 23,08 | 23,25 | 1,44% | 5.643.344,00 |
| 11.09.2024 | 22,89 | 22,95 | 22,56 | 22,92 | -0,04% | 5.590.629,00 |
| 10.09.2024 | 22,77 | 22,93 | 22,65 | 22,93 | 1,37% | 6.484.376,00 |
| 09.09.2024 | 22,76 | 22,76 | 22,56 | 22,62 | 0,35% | 4.585.005,00 |
| 06.09.2024 | 22,82 | 22,92 | 22,49 | 22,54 | -1,57% | 7.517.334,00 |
| 05.09.2024 | 23,03 | 23,20 | 22,85 | 22,90 | -0,69% | 6.270.116,00 |
| 04.09.2024 | 22,86 | 23,10 | 22,83 | 23,06 | 0,35% | 5.557.985,00 |
| 03.09.2024 | 23,18 | 23,33 | 22,89 | 22,98 | -1,29% | 5.793.184,00 |
| 30.08.2024 | 23,29 | 23,37 | 23,13 | 23,28 | 0,34% | 6.375.052,00 |
| 29.08.2024 | 23,01 | 23,32 | 23,01 | 23,20 | 0,87% | 5.756.181,00 |
| 28.08.2024 | 23,02 | 23,48 | 22,97 | 23,00 | 0,88% | 7.492.274,00 |
| 27.08.2024 | 22,56 | 22,91 | 22,53 | 22,80 | 1,60% | 8.258.258,00 |
| 26.08.2024 | 22,31 | 22,50 | 22,31 | 22,44 | 0,45% | 4.569.043,00 |
| 23.08.2024 | 22,35 | 22,41 | 22,15 | 22,34 | 0,00% | 4.428.560,00 |
| 22.08.2024 | 22,41 | 22,51 | 22,31 | 22,34 | -1,02% | 4.273.025,00 |
| 21.08.2024 | 22,38 | 22,58 | 22,37 | 22,57 | 1,17% | 7.843.746,00 |
| 20.08.2024 | 22,27 | 22,39 | 22,19 | 22,31 | 0,22% | 5.588.882,00 |
| 19.08.2024 | 22,09 | 22,31 | 22,05 | 22,26 | 1,14% | 5.276.948,00 |
| 16.08.2024 | 22,00 | 22,07 | 21,90 | 22,01 | 0,82% | 5.219.055,00 |
| 15.08.2024 | 21,89 | 22,00 | 21,81 | 21,83 | 0,37% | 6.838.199,00 |
| 14.08.2024 | 21,61 | 21,77 | 21,56 | 21,75 | 0,74% | 5.350.448,00 |
| 13.08.2024 | 21,38 | 21,67 | 21,38 | 21,59 | 1,31% | 7.692.034,00 |
| 12.08.2024 | 21,31 | 21,45 | 21,21 | 21,31 | 0,05% | 11.669.495,00 |
| 09.08.2024 | 21,23 | 21,42 | 21,14 | 21,30 | 0,76% | 7.794.521,00 |
| 08.08.2024 | 20,90 | 21,17 | 20,88 | 21,14 | 0,81% | 8.243.294,00 |
| 07.08.2024 | 21,29 | 21,43 | 20,95 | 20,97 | -0,10% | 8.944.595,00 |
| 06.08.2024 | 20,97 | 21,09 | 20,89 | 20,99 | 0,91% | 9.996.687,00 |
| 05.08.2024 | 20,54 | 21,03 | 20,38 | 20,80 | -4,46% | 14.844.445,00 |
| 02.08.2024 | 21,83 | 21,85 | 21,48 | 21,77 | -2,38% | 10.940.913,00 |
| 01.08.2024 | 22,29 | 22,44 | 22,17 | 22,30 | 0,77% | 10.759.621,00 |
| 31.07.2024 | 22,57 | 22,65 | 21,75 | 22,13 | -2,12% | 18.250.708,00 |
| 30.07.2024 | 22,55 | 22,68 | 22,50 | 22,61 | 0,04% | 6.682.977,00 |