18,224$
-1,28%
Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Infosys Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2025 | 18,53 | 18,59 | 18,39 | 18,46 | 0,54% | 8.527.908,00 |
| 28.05.2025 | 18,37 | 18,45 | 18,32 | 18,36 | -0,70% | 6.625.900,00 |
| 27.05.2025 | 18,29 | 18,51 | 18,27 | 18,49 | 2,10% | 9.014.442,00 |
| 23.05.2025 | 17,95 | 18,21 | 17,95 | 18,11 | 0,39% | 10.086.746,00 |
| 22.05.2025 | 17,97 | 18,14 | 17,81 | 18,04 | -0,66% | 8.344.995,00 |
| 21.05.2025 | 18,18 | 18,35 | 18,08 | 18,16 | -0,44% | 7.863.640,00 |
| 20.05.2025 | 18,25 | 18,30 | 18,16 | 18,24 | -0,49% | 7.065.541,00 |
| 19.05.2025 | 18,10 | 18,39 | 18,09 | 18,33 | 0,11% | 9.394.498,00 |
| 16.05.2025 | 18,34 | 18,40 | 18,11 | 18,31 | -2,19% | 12.914.272,00 |
| 15.05.2025 | 18,66 | 18,79 | 18,61 | 18,72 | 1,41% | 8.079.156,00 |
| 14.05.2025 | 18,53 | 18,54 | 18,39 | 18,46 | 0,44% | 8.648.376,00 |
| 13.05.2025 | 18,33 | 18,45 | 18,27 | 18,38 | -1,45% | 8.599.756,00 |
| 12.05.2025 | 18,86 | 18,92 | 18,50 | 18,65 | 6,63% | 16.249.496,00 |
| 09.05.2025 | 17,72 | 17,76 | 17,41 | 17,49 | 0,00% | 8.642.437,00 |
| 08.05.2025 | 17,67 | 17,77 | 17,46 | 17,49 | -1,24% | 11.433.459,00 |
| 07.05.2025 | 17,65 | 17,76 | 17,63 | 17,71 | -0,34% | 5.478.956,00 |
| 06.05.2025 | 17,89 | 17,99 | 17,74 | 17,77 | -0,45% | 8.333.394,00 |
| 05.05.2025 | 17,88 | 17,98 | 17,84 | 17,85 | -0,17% | 5.659.491,00 |
| 02.05.2025 | 17,87 | 18,02 | 17,87 | 17,88 | 1,59% | 8.940.503,00 |
| 01.05.2025 | 17,72 | 17,76 | 17,59 | 17,60 | 0,00% | 7.752.851,00 |
| 30.04.2025 | 17,55 | 17,62 | 17,29 | 17,60 | 0,17% | 7.085.545,00 |
| 29.04.2025 | 17,45 | 17,65 | 17,36 | 17,57 | 1,38% | 7.769.596,00 |
| 28.04.2025 | 17,37 | 17,45 | 17,15 | 17,33 | -0,40% | 7.546.899,00 |
| 25.04.2025 | 17,40 | 17,44 | 17,26 | 17,40 | 0,23% | 7.574.053,00 |
| 24.04.2025 | 17,30 | 17,45 | 17,24 | 17,36 | 0,75% | 10.165.912,00 |
| 23.04.2025 | 17,39 | 17,55 | 17,18 | 17,23 | 2,19% | 12.569.332,00 |
| 22.04.2025 | 16,67 | 16,93 | 16,66 | 16,86 | 1,69% | 10.459.284,00 |
| 21.04.2025 | 16,86 | 16,88 | 16,39 | 16,58 | 2,73% | 20.614.525,00 |
| 17.04.2025 | 16,22 | 16,45 | 15,82 | 16,14 | -2,65% | 20.714.223,00 |
| 16.04.2025 | 16,61 | 16,85 | 16,53 | 16,58 | -2,64% | 21.244.786,00 |
| 15.04.2025 | 16,88 | 17,06 | 16,86 | 17,03 | 0,12% | 16.826.240,00 |
| 14.04.2025 | 17,16 | 17,17 | 16,88 | 17,01 | 0,77% | 20.141.986,00 |
| 11.04.2025 | 16,76 | 16,95 | 16,48 | 16,88 | -0,59% | 15.133.482,00 |
| 10.04.2025 | 17,30 | 17,31 | 16,50 | 16,98 | -3,85% | 25.884.800,00 |
| 09.04.2025 | 16,24 | 17,78 | 16,15 | 17,66 | 7,55% | 20.797.808,00 |
| 08.04.2025 | 17,04 | 17,17 | 16,23 | 16,42 | -2,15% | 12.945.061,00 |
| 07.04.2025 | 16,41 | 17,43 | 16,35 | 16,78 | 1,21% | 23.310.150,00 |
| 04.04.2025 | 16,80 | 16,90 | 16,50 | 16,58 | -4,44% | 19.389.289,00 |
| 03.04.2025 | 17,56 | 17,75 | 17,28 | 17,35 | -5,66% | 16.271.510,00 |
| 02.04.2025 | 18,15 | 18,44 | 18,12 | 18,39 | 1,04% | 9.782.282,00 |
| 01.04.2025 | 18,09 | 18,21 | 17,96 | 18,20 | -0,27% | 13.574.969,00 |
| 31.03.2025 | 17,98 | 18,29 | 17,87 | 18,25 | 0,44% | 12.408.232,00 |
| 28.03.2025 | 18,37 | 18,48 | 18,11 | 18,17 | -2,68% | 7.866.406,00 |
| 27.03.2025 | 18,71 | 18,78 | 18,60 | 18,67 | 0,05% | 6.249.534,00 |
| 26.03.2025 | 18,62 | 18,79 | 18,60 | 18,66 | -0,90% | 7.391.127,00 |
| 25.03.2025 | 18,89 | 19,02 | 18,79 | 18,83 | 1,29% | 11.605.907,00 |
| 24.03.2025 | 18,63 | 18,63 | 18,50 | 18,59 | 1,47% | 7.516.042,00 |
| 21.03.2025 | 18,41 | 18,43 | 18,17 | 18,32 | 1,44% | 18.677.618,00 |
| 20.03.2025 | 18,33 | 18,39 | 17,90 | 18,06 | -2,75% | 19.376.214,00 |
| 19.03.2025 | 18,54 | 18,67 | 18,44 | 18,57 | 0,65% | 9.710.859,00 |
| 18.03.2025 | 18,69 | 18,69 | 18,39 | 18,45 | -0,65% | 13.070.361,00 |
| 17.03.2025 | 18,59 | 18,71 | 18,39 | 18,57 | 0,92% | 10.044.506,00 |
| 14.03.2025 | 18,38 | 18,46 | 18,26 | 18,40 | 0,60% | 7.767.393,00 |
| 13.03.2025 | 18,50 | 18,59 | 18,26 | 18,29 | -1,14% | 10.913.566,00 |
| 12.03.2025 | 18,49 | 18,65 | 18,34 | 18,50 | -2,48% | 15.292.391,00 |
| 11.03.2025 | 19,13 | 19,20 | 18,81 | 18,97 | -2,42% | 17.695.135,00 |
| 10.03.2025 | 19,75 | 19,79 | 19,36 | 19,44 | -2,11% | 14.185.212,00 |
| 07.03.2025 | 19,60 | 19,87 | 19,51 | 19,86 | 0,56% | 15.923.235,00 |
| 06.03.2025 | 19,96 | 20,03 | 19,68 | 19,75 | -1,55% | 11.305.978,00 |
| 05.03.2025 | 20,07 | 20,19 | 19,92 | 20,06 | 1,78% | 12.466.056,00 |
| 04.03.2025 | 19,66 | 19,93 | 19,56 | 19,71 | -0,61% | 13.778.214,00 |
| 03.03.2025 | 20,07 | 20,19 | 19,79 | 19,83 | -1,34% | 9.916.199,00 |
| 28.02.2025 | 19,84 | 20,10 | 19,71 | 20,10 | -1,95% | 17.385.840,00 |
| 27.02.2025 | 20,74 | 20,80 | 20,49 | 20,50 | -1,30% | 10.206.779,00 |
| 26.02.2025 | 20,81 | 20,97 | 20,72 | 20,77 | 0,00% | 9.233.277,00 |
| 25.02.2025 | 20,75 | 20,82 | 20,61 | 20,77 | -0,29% | 9.215.036,00 |
| 24.02.2025 | 20,66 | 20,85 | 20,62 | 20,83 | -1,61% | 12.509.533,00 |
| 21.02.2025 | 21,19 | 21,28 | 21,10 | 21,17 | -0,84% | 13.778.293,00 |
| 20.02.2025 | 21,27 | 21,37 | 21,13 | 21,35 | 0,66% | 10.776.720,00 |
| 19.02.2025 | 21,18 | 21,21 | 21,00 | 21,21 | -0,93% | 11.414.600,00 |
| 18.02.2025 | 21,45 | 21,47 | 21,17 | 21,41 | -0,64% | 10.779.773,00 |
| 17.02.2025 | 21,53 | 21,55 | 21,53 | 21,55 | -0,10% | - |
| 14.02.2025 | 21,73 | 21,75 | 21,54 | 21,57 | -0,78% | 7.038.141,00 |
| 13.02.2025 | 21,58 | 21,76 | 21,50 | 21,74 | -0,05% | 9.916.734,00 |
| 12.02.2025 | 21,58 | 21,75 | 21,51 | 21,75 | -1,00% | 5.914.202,00 |
| 11.02.2025 | 21,75 | 21,99 | 21,64 | 21,97 | 0,46% | 8.557.870,00 |
| 10.02.2025 | 21,75 | 21,88 | 21,71 | 21,87 | 0,18% | 9.249.938,00 |
| 07.02.2025 | 22,19 | 22,19 | 21,65 | 21,83 | -1,84% | 9.618.042,00 |
| 06.02.2025 | 22,38 | 22,40 | 22,09 | 22,24 | -0,31% | 9.375.275,00 |
| 05.02.2025 | 22,16 | 22,33 | 22,02 | 22,31 | -0,31% | 9.911.017,00 |
| 04.02.2025 | 22,03 | 22,40 | 22,00 | 22,38 | 1,77% | 9.778.160,00 |
| 03.02.2025 | 21,58 | 22,09 | 21,58 | 21,99 | 0,18% | 10.983.105,00 |
| 31.01.2025 | 21,92 | 22,05 | 21,82 | 21,95 | 0,60% | 9.751.813,00 |
| 30.01.2025 | 21,73 | 22,07 | 21,70 | 21,82 | 0,55% | 6.800.631,00 |
| 29.01.2025 | 21,74 | 21,82 | 21,59 | 21,70 | 0,79% | 8.351.489,00 |
| 28.01.2025 | 21,39 | 21,56 | 21,32 | 21,53 | -0,05% | 14.719.335,00 |
| 27.01.2025 | 21,25 | 21,63 | 21,23 | 21,54 | -0,65% | 9.588.947,00 |
| 24.01.2025 | 21,74 | 21,85 | 21,67 | 21,68 | -0,46% | 7.612.580,00 |
| 23.01.2025 | 21,62 | 21,80 | 21,52 | 21,78 | 0,79% | 10.751.949,00 |
| 22.01.2025 | 21,48 | 21,69 | 21,33 | 21,61 | 2,17% | 9.311.589,00 |
| 21.01.2025 | 21,10 | 21,17 | 20,93 | 21,15 | -0,19% | 18.004.323,00 |
| 17.01.2025 | 21,24 | 21,50 | 21,11 | 21,19 | -1,76% | 13.512.700,00 |
| 16.01.2025 | 22,55 | 22,60 | 21,31 | 21,57 | -5,77% | 22.922.717,00 |
| 15.01.2025 | 22,72 | 22,97 | 22,64 | 22,89 | 1,69% | 9.229.895,00 |
| 14.01.2025 | 22,58 | 22,70 | 22,49 | 22,51 | -0,79% | 13.923.562,00 |
| 13.01.2025 | 22,56 | 22,78 | 22,48 | 22,69 | -0,04% | 11.561.791,00 |
| 10.01.2025 | 22,88 | 23,19 | 22,70 | 22,70 | -0,35% | 7.409.306,00 |
| 08.01.2025 | 22,59 | 22,81 | 22,55 | 22,78 | 0,75% | 6.199.798,00 |
| 07.01.2025 | 22,67 | 22,88 | 22,53 | 22,61 | -0,62% | 5.150.493,00 |
| 06.01.2025 | 22,60 | 22,81 | 22,58 | 22,75 | 0,53% | 4.862.604,00 |