Infosys Ltd. (ADRs)
[WKN: 919668 | ISIN: US4567881085]
Aktienkurse
22,946$ 1,31%
Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid: Ask:

Aktienkurse zur Infosys Ltd. (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
29.07.2024 22,63 22,72 22,51 22,60 -0,83% 8.940.807,00
26.07.2024 22,46 22,94 22,44 22,79 3,54% 15.980.203,00
25.07.2024 21,79 22,13 21,79 22,01 0,69% 11.403.698,00
24.07.2024 21,87 22,11 21,83 21,86 -1,00% 7.859.074,00
23.07.2024 21,86 22,10 21,73 22,08 1,33% 9.992.282,00
22.07.2024 21,68 21,79 21,46 21,79 0,51% 8.459.653,00
19.07.2024 21,31 21,87 21,31 21,68 -2,56% 16.443.577,00
18.07.2024 21,66 22,61 21,52 22,25 8,38% 42.176.088,00
17.07.2024 20,54 20,68 20,46 20,53 -0,63% 14.389.190,00
16.07.2024 20,51 20,66 20,47 20,66 1,72% 7.137.487,00
15.07.2024 20,17 20,41 20,17 20,31 -0,44% 11.641.712,00
12.07.2024 20,16 20,46 20,13 20,40 2,56% 10.583.669,00
11.07.2024 19,64 20,07 19,59 19,89 2,68% 14.459.349,00
10.07.2024 19,45 19,51 19,16 19,37 0,36% 16.768.772,00
09.07.2024 19,58 19,59 19,29 19,30 -1,03% 12.586.754,00
08.07.2024 19,61 19,63 19,47 19,50 0,36% 10.911.147,00
05.07.2024 19,45 19,57 19,35 19,43 0,31% 7.709.818,00
03.07.2024 19,29 19,43 19,28 19,37 0,73% 7.252.432,00
02.07.2024 19,10 19,26 19,04 19,23 2,51% 10.531.768,00
01.07.2024 18,88 18,95 18,71 18,76 0,75% 8.064.196,00
28.06.2024 18,69 18,74 18,54 18,62 -0,05% 9.520.327,00
27.06.2024 18,62 18,70 18,55 18,63 2,25% 8.949.400,00
26.06.2024 18,29 18,35 18,16 18,22 -0,65% 8.693.577,00
25.06.2024 18,26 18,36 18,16 18,34 1,10% 8.733.209,00
24.06.2024 17,99 18,19 17,96 18,14 0,44% 5.758.832,00
21.06.2024 18,21 18,24 17,90 18,06 -1,15% 22.822.115,00
20.06.2024 18,42 18,48 18,16 18,27 2,01% 17.345.618,00
18.06.2024 17,98 18,07 17,88 17,91 -0,17% 10.828.279,00
17.06.2024 17,77 17,99 17,73 17,94 0,84% 6.348.824,00
14.06.2024 17,68 17,81 17,62 17,79 -0,11% 6.694.680,00
13.06.2024 17,85 17,90 17,74 17,81 -0,28% 6.850.987,00
12.06.2024 17,80 17,91 17,75 17,86 0,39% 6.033.855,00
11.06.2024 17,81 17,82 17,60 17,79 -0,28% 5.756.537,00
10.06.2024 17,71 17,87 17,65 17,84 -0,94% 6.404.494,00
07.06.2024 18,06 18,17 17,91 18,01 2,68% 11.158.217,00
06.06.2024 17,43 17,55 17,39 17,54 2,27% 7.386.036,00
05.06.2024 17,09 17,18 17,00 17,15 2,08% 7.513.164,00
04.06.2024 16,69 16,80 16,56 16,80 -0,30% 8.822.761,00
03.06.2024 16,87 16,93 16,69 16,85 0,60% 8.585.303,00
31.05.2024 16,73 16,82 16,44 16,75 -0,71% 14.253.851,00
30.05.2024 16,91 16,96 16,77 16,87 -0,94% 11.351.725,00
29.05.2024 17,12 17,15 17,00 17,03 -1,67% 8.563.881,00
28.05.2024 17,31 17,39 17,27 17,32 -0,23% 11.508.090,00
24.05.2024 17,40 17,48 17,33 17,36 -0,23% 9.240.966,00
23.05.2024 17,44 17,52 17,37 17,40 0,75% 9.249.325,00
22.05.2024 17,26 17,31 17,19 17,27 1,53% 8.385.703,00
21.05.2024 17,06 17,11 17,00 17,01 -0,70% 7.889.699,00