Infosys Limited
[WKN: 919668 | ISIN: US4567881085]
Aktienkurse
17,696$ -1,36%
Echtzeit-Aktienkurs Infosys Limited
Bid: Ask:

Aktienkurse zur Infosys Limited Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
12.04.2024 17,78 17,86 17,53 17,72 -1,23% 17.657.863,00
11.04.2024 18,14 18,14 17,85 17,94 -0,33% 13.389.337,00
10.04.2024 18,00 18,08 17,87 18,00 -1,04% 11.552.970,00
09.04.2024 18,03 18,27 18,01 18,19 1,85% 13.468.025,00
08.04.2024 17,74 17,96 17,73 17,86 0,17% 8.716.620,00
05.04.2024 17,70 17,85 17,65 17,83 0,45% 5.967.437,00
04.04.2024 17,74 18,02 17,65 17,75 0,17% 12.716.553,00
03.04.2024 17,55 17,82 17,52 17,72 0,80% 8.871.534,00
02.04.2024 17,43 17,61 17,39 17,58 0,00% 12.687.032,00
01.04.2024 17,89 17,92 17,50 17,58 -1,95% 14.601.668,00
28.03.2024 17,79 17,99 17,79 17,93 0,79% 7.019.628,00
27.03.2024 17,83 17,84 17,68 17,79 0,23% 6.074.800,00
26.03.2024 17,71 17,82 17,64 17,75 0,68% 10.500.915,00
25.03.2024 17,79 17,79 17,59 17,63 -0,51% 12.454.542,00
22.03.2024 18,11 18,12 17,69 17,72 -2,69% 15.028.701,00
21.03.2024 18,35 18,49 18,13 18,21 -3,80% 22.905.017,00
20.03.2024 18,67 18,93 18,64 18,93 0,42% 9.677.272,00
19.03.2024 18,69 18,85 18,63 18,85 -1,67% 9.561.183,00
18.03.2024 19,19 19,23 19,07 19,17 -0,31% 6.324.207,00
15.03.2024 19,62 19,66 19,22 19,23 -2,19% 13.296.104,00
14.03.2024 19,80 19,91 19,57 19,66 1,39% 8.476.932,00
13.03.2024 19,35 19,45 19,29 19,39 -0,15% 7.170.983,00
12.03.2024 19,43 19,57 19,35 19,42 1,04% 11.415.938,00
11.03.2024 19,21 19,30 19,17 19,22 -0,21% 8.544.227,00
08.03.2024 19,40 19,45 19,25 19,26 -0,67% 8.183.315,00
07.03.2024 19,50 19,52 19,34 19,39 0,31% 11.084.125,00
06.03.2024 19,52 19,62 19,30 19,33 0,21% 9.226.489,00
05.03.2024 19,39 19,49 19,22 19,29 -2,58% 7.522.626,00
04.03.2024 19,64 19,81 19,50 19,80 -0,15% 6.821.799,00
01.03.2024 19,92 19,92 19,76 19,83 -0,65% 6.151.820,00
29.02.2024 20,03 20,09 19,93 19,96 0,05% 6.256.908,00
28.02.2024 19,95 19,96 19,81 19,95 -0,25% 4.344.668,00
27.02.2024 19,98 20,06 19,93 20,00 0,05% 2.751.538,00
26.02.2024 19,93 20,03 19,83 19,99 -0,60% 5.145.738,00
23.02.2024 20,21 20,26 20,10 20,11 -0,98% 4.228.250,00
22.02.2024 20,20 20,36 20,14 20,31 2,68% 6.590.221,00
21.02.2024 19,79 19,94 19,68 19,78 -1,20% 6.192.511,00
20.02.2024 20,28 20,40 19,99 20,02 -2,20% 7.587.353,00
16.02.2024 20,35 20,58 20,26 20,47 0,79% 5.516.570,00
15.02.2024 20,27 20,33 20,19 20,31 0,64% 5.247.565,00
14.02.2024 20,06 20,20 19,99 20,18 1,61% 7.591.093,00
13.02.2024 19,92 20,01 19,81 19,86 -1,39% 6.914.103,00
12.02.2024 20,09 20,24 20,09 20,14 0,20% 4.253.207,00
09.02.2024 20,15 20,25 20,05 20,10 -0,45% 5.895.350,00
08.02.2024 20,43 20,51 20,17 20,19 -1,17% 6.885.711,00
07.02.2024 20,31 20,48 20,13 20,43 -0,87% 5.739.123,00
06.02.2024 20,65 20,74 20,50 20,61 1,53% 7.549.513,00
05.02.2024 20,32 20,35 20,20 20,30 -0,25% 3.604.782,00
02.02.2024 20,33 20,49 20,20 20,35 0,79% 6.117.920,00
01.02.2024 19,86 20,22 19,83 20,19 1,66% 8.251.384,00
31.01.2024 20,04 20,15 19,85 19,86 -0,45% 6.594.346,00
30.01.2024 20,03 20,07 19,86 19,95 -1,09% 6.409.735,00
29.01.2024 20,15 20,17 20,07 20,17 -0,25% 5.283.916,00
26.01.2024 20,16 20,37 20,12 20,22 0,65% 5.696.261,00
25.01.2024 20,00 20,16 19,86 20,09 0,50% 7.290.461,00
24.01.2024 20,10 20,18 19,96 19,99 1,01% 10.476.188,00
23.01.2024 19,70 19,96 19,61 19,79 -0,40% 8.985.054,00
22.01.2024 19,93 20,00 19,84 19,87 -0,60% 5.823.281,00
19.01.2024 19,80 20,03 19,73 19,99 0,81% 7.921.191,00
18.01.2024 19,82 19,96 19,65 19,83 1,48% 9.891.790,00
17.01.2024 19,56 19,71 19,47 19,54 0,36% 11.273.127,00
16.01.2024 19,39 19,57 19,21 19,47 -0,66% 13.409.970,00
12.01.2024 19,41 20,06 19,41 19,60 4,14% 21.182.447,00
11.01.2024 18,64 19,14 18,63 18,82 3,98% 17.927.269,00
10.01.2024 18,28 18,31 17,98 18,10 -0,82% 13.572.592,00
09.01.2024 18,35 18,42 18,21 18,25 -0,82% 6.106.070,00
08.01.2024 18,10 18,42 18,09 18,40 1,66% 7.538.681,00
05.01.2024 18,25 18,32 18,07 18,10 0,17% 10.479.192,00
04.01.2024 18,20 18,27 18,01 18,07 0,17% 6.707.666,00
03.01.2024 17,56 18,06 17,55 18,04 -0,22% 12.408.842,00
02.01.2024 18,24 18,28 18,02 18,08 -1,63% 8.963.591,00
29.12.2023 18,50 18,53 18,32 18,38 -0,97% 2.864.894,00
28.12.2023 18,61 18,69 18,53 18,56 -0,22% 3.308.664,00
27.12.2023 18,64 18,68 18,45 18,60 0,81% 4.337.972,00
26.12.2023 18,64 18,67 18,37 18,45 -1,65% 3.866.164,00
22.12.2023 18,70 18,89 18,64 18,76 1,90% 7.018.217,00
21.12.2023 18,50 18,56 18,18 18,41 -0,05% 7.763.991,00
20.12.2023 18,53 18,68 18,42 18,42 -1,97% 6.180.985,00
19.12.2023 18,68 18,95 18,68 18,79 -0,05% 5.257.844,00
18.12.2023 18,69 18,85 18,55 18,80 0,70% 4.898.358,00
15.12.2023 18,93 18,98 18,63 18,67 1,63% 8.262.336,00
14.12.2023 18,00 18,47 17,96 18,37 5,15% 14.029.295,00
13.12.2023 17,39 17,47 17,29 17,47 -0,46% 9.025.576,00
12.12.2023 17,50 17,56 17,34 17,55 0,80% 5.520.962,00
11.12.2023 17,81 17,89 17,32 17,41 -2,68% 8.516.754,00
08.12.2023 17,89 17,93 17,74 17,89 1,42% 4.581.139,00
07.12.2023 17,67 17,71 17,58 17,64 -0,28% 3.339.966,00
06.12.2023 17,80 17,86 17,66 17,69 1,32% 6.891.499,00
05.12.2023 17,59 17,71 17,39 17,46 -1,30% 5.016.075,00
04.12.2023 17,84 17,88 17,64 17,69 -0,23% 5.588.590,00
01.12.2023 17,47 17,75 17,43 17,73 1,03% 4.766.044,00
30.11.2023 17,61 17,69 17,47 17,55 -0,40% 5.541.417,00
29.11.2023 17,74 17,75 17,60 17,62 -0,06% 6.039.291,00
28.11.2023 17,37 17,67 17,34 17,63 1,50% 6.783.870,00
27.11.2023 17,34 17,42 17,27 17,37 -0,57% 3.757.366,00
24.11.2023 17,39 17,47 17,29 17,47 -0,63% 2.743.413,00
22.11.2023 17,64 17,68 17,50 17,58 0,80% 5.435.752,00
21.11.2023 17,47 17,55 17,41 17,44 -0,57% 4.702.186,00
20.11.2023 17,41 17,58 17,37 17,54 0,17% 5.052.406,00
17.11.2023 17,31 17,52 17,27 17,51 1,39% 4.249.962,00