15,618$
1,42%
Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Infosys Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2023 | 15,67 | 15,59 | 15,34 | 15,40 | -2,53% | 14.055.607,00 |
| 02.06.2023 | 15,71 | 15,87 | 15,70 | 15,80 | -0,19% | 7.581.599,00 |
| 01.06.2023 | 15,79 | 15,90 | 15,67 | 15,83 | -0,81% | 7.995.858,00 |
| 31.05.2023 | 15,80 | 16,01 | 15,80 | 15,96 | 0,38% | 9.040.956,00 |
| 30.05.2023 | 15,89 | 15,95 | 15,83 | 15,90 | 0,19% | 6.573.497,00 |
| 26.05.2023 | 15,81 | 15,94 | 15,79 | 15,87 | 1,34% | 6.331.827,00 |
| 25.05.2023 | 15,74 | 15,76 | 15,52 | 15,66 | 0,64% | 9.303.449,00 |
| 24.05.2023 | 15,60 | 15,64 | 15,49 | 15,56 | 0,19% | 6.913.206,00 |
| 23.05.2023 | 15,56 | 15,64 | 15,51 | 15,53 | -0,77% | 7.113.952,00 |
| 22.05.2023 | 15,49 | 15,73 | 15,47 | 15,65 | 2,62% | 10.336.359,00 |
| 19.05.2023 | 15,29 | 15,40 | 15,24 | 15,25 | 0,66% | 7.375.212,00 |
| 18.05.2023 | 15,09 | 15,17 | 15,07 | 15,15 | -0,26% | 9.384.751,00 |
| 17.05.2023 | 15,00 | 15,22 | 15,00 | 15,19 | 0,53% | 7.723.932,00 |
| 16.05.2023 | 15,25 | 15,28 | 15,10 | 15,11 | -1,50% | 13.214.645,00 |
| 15.05.2023 | 15,13 | 15,38 | 15,08 | 15,34 | 1,72% | 8.921.192,00 |
| 12.05.2023 | 15,00 | 15,11 | 14,98 | 15,08 | 0,33% | 10.854.901,00 |
| 11.05.2023 | 15,20 | 15,20 | 15,01 | 15,03 | -1,76% | 15.960.124,00 |
| 10.05.2023 | 15,27 | 15,34 | 15,18 | 15,30 | 0,20% | 15.541.599,00 |
| 09.05.2023 | 15,25 | 15,29 | 15,21 | 15,27 | 0,07% | 12.613.767,00 |
| 08.05.2023 | 15,35 | 15,37 | 15,25 | 15,26 | 0,07% | 12.112.744,00 |
| 05.05.2023 | 15,24 | 15,28 | 15,17 | 15,25 | -0,33% | 11.268.816,00 |
| 04.05.2023 | 15,38 | 15,45 | 15,29 | 15,30 | -0,52% | 12.316.271,00 |
| 03.05.2023 | 15,52 | 15,58 | 15,35 | 15,38 | -1,03% | 9.372.263,00 |
| 02.05.2023 | 15,48 | 15,57 | 15,36 | 15,54 | 0,32% | 10.433.268,00 |
| 01.05.2023 | 15,50 | 15,53 | 15,43 | 15,49 | -0,32% | 7.691.587,00 |
| 28.04.2023 | 15,26 | 15,55 | 15,26 | 15,54 | 1,50% | 11.666.939,00 |
| 27.04.2023 | 15,08 | 15,34 | 15,08 | 15,31 | 3,10% | 11.606.404,00 |
| 26.04.2023 | 14,83 | 14,95 | 14,78 | 14,85 | 0,41% | 11.181.749,00 |
| 25.04.2023 | 14,88 | 14,88 | 14,78 | 14,79 | -0,20% | 14.700.255,00 |
| 24.04.2023 | 14,82 | 14,86 | 14,71 | 14,82 | -0,34% | 11.751.957,00 |
| 21.04.2023 | 14,91 | 14,96 | 14,84 | 14,87 | 0,13% | 6.908.585,00 |
| 20.04.2023 | 14,82 | 14,99 | 14,79 | 14,85 | 0,20% | 16.901.578,00 |
| 19.04.2023 | 14,83 | 14,92 | 14,76 | 14,82 | -0,94% | 19.107.329,00 |
| 18.04.2023 | 15,17 | 15,19 | 14,94 | 14,96 | -1,51% | 20.768.353,00 |
| 17.04.2023 | 15,07 | 15,29 | 15,05 | 15,19 | 0,07% | 17.172.994,00 |
| 14.04.2023 | 15,45 | 15,55 | 15,06 | 15,18 | -1,43% | 26.028.627,00 |
| 13.04.2023 | 15,87 | 15,97 | 15,33 | 15,40 | -9,78% | 40.415.013,00 |
| 12.04.2023 | 17,71 | 17,80 | 17,01 | 17,07 | -2,18% | 16.959.164,00 |
| 11.04.2023 | 17,23 | 17,45 | 17,18 | 17,45 | 0,35% | 11.708.354,00 |
| 10.04.2023 | 17,36 | 17,40 | 17,20 | 17,39 | 0,81% | 9.204.210,00 |
| 06.04.2023 | 17,30 | 17,37 | 17,15 | 17,25 | -0,46% | 6.830.831,00 |
| 05.04.2023 | 17,39 | 17,44 | 17,24 | 17,33 | -0,23% | 5.559.715,00 |
| 04.04.2023 | 17,43 | 17,46 | 17,34 | 17,37 | -0,29% | 7.522.267,00 |
| 03.04.2023 | 17,21 | 17,44 | 17,21 | 17,42 | -0,11% | 8.446.453,00 |
| 31.03.2023 | 17,43 | 17,46 | 17,25 | 17,44 | 1,75% | 8.384.571,00 |
| 30.03.2023 | 17,11 | 17,14 | 17,02 | 17,14 | 1,06% | 6.290.672,00 |
| 29.03.2023 | 16,83 | 16,98 | 16,81 | 16,96 | 1,13% | 7.848.748,00 |
| 28.03.2023 | 16,82 | 16,91 | 16,68 | 16,77 | -1,47% | 9.638.233,00 |
| 27.03.2023 | 16,90 | 17,04 | 16,83 | 17,02 | 1,31% | 11.983.594,00 |
| 24.03.2023 | 16,75 | 16,81 | 16,65 | 16,80 | -0,83% | 6.230.037,00 |
| 23.03.2023 | 16,86 | 17,06 | 16,66 | 16,94 | 2,05% | 14.192.708,00 |
| 22.03.2023 | 16,77 | 16,91 | 16,59 | 16,60 | -1,72% | 8.451.343,00 |
| 21.03.2023 | 16,84 | 16,91 | 16,68 | 16,89 | -0,24% | 13.141.399,00 |
| 20.03.2023 | 16,90 | 17,04 | 16,84 | 16,93 | 0,24% | 9.583.200,00 |
| 17.03.2023 | 17,07 | 17,12 | 16,86 | 16,89 | -1,75% | 15.611.154,00 |
| 16.03.2023 | 16,77 | 17,20 | 16,77 | 17,19 | 1,54% | 7.402.854,00 |
| 15.03.2023 | 16,89 | 17,01 | 16,74 | 16,93 | -2,31% | 14.925.807,00 |
| 14.03.2023 | 17,21 | 17,47 | 17,20 | 17,33 | 0,35% | 7.397.568,00 |
| 13.03.2023 | 17,25 | 17,51 | 16,97 | 17,27 | -2,32% | 13.321.488,00 |
| 10.03.2023 | 17,78 | 17,95 | 17,63 | 17,68 | -0,23% | 6.763.856,00 |
| 09.03.2023 | 17,97 | 18,09 | 17,72 | 17,72 | -2,42% | 6.733.970,00 |
| 08.03.2023 | 18,23 | 18,23 | 18,07 | 18,16 | -0,33% | 4.737.888,00 |
| 07.03.2023 | 18,25 | 18,32 | 18,12 | 18,22 | -0,22% | 5.435.572,00 |
| 06.03.2023 | 18,34 | 18,34 | 18,22 | 18,26 | 0,44% | 7.383.731,00 |
| 03.03.2023 | 18,14 | 18,18 | 17,92 | 18,18 | 0,50% | 6.765.261,00 |
| 02.03.2023 | 17,84 | 18,09 | 17,79 | 18,09 | 0,39% | 6.263.008,00 |
| 01.03.2023 | 18,09 | 18,11 | 17,89 | 18,02 | 0,45% | 4.293.658,00 |
| 28.02.2023 | 18,00 | 18,05 | 17,93 | 17,94 | -1,21% | 7.969.784,00 |
| 27.02.2023 | 18,19 | 18,28 | 18,11 | 18,16 | -0,93% | 6.270.116,00 |
| 24.02.2023 | 18,47 | 18,50 | 18,26 | 18,33 | -1,98% | 11.821.735,00 |
| 23.02.2023 | 18,63 | 18,78 | 18,54 | 18,70 | 0,43% | 7.433.551,00 |
| 22.02.2023 | 18,70 | 18,76 | 18,59 | 18,62 | -0,90% | 7.887.008,00 |
| 21.02.2023 | 18,81 | 19,01 | 18,78 | 18,79 | -1,52% | 11.326.505,00 |
| 17.02.2023 | 19,01 | 19,12 | 18,95 | 19,08 | -0,21% | 5.695.263,00 |
| 16.02.2023 | 19,11 | 19,29 | 19,07 | 19,12 | -0,57% | 6.542.078,00 |
| 15.02.2023 | 19,12 | 19,27 | 19,08 | 19,23 | 0,58% | 8.592.739,00 |
| 14.02.2023 | 19,06 | 19,24 | 18,95 | 19,12 | 0,53% | 6.225.649,00 |
| 13.02.2023 | 18,89 | 19,05 | 18,86 | 19,02 | -0,73% | 5.610.035,00 |
| 10.02.2023 | 19,29 | 19,38 | 19,03 | 19,16 | -0,93% | 11.739.385,00 |
| 09.02.2023 | 19,52 | 19,59 | 19,30 | 19,34 | 0,94% | 4.725.120,00 |
| 08.02.2023 | 19,25 | 19,34 | 19,13 | 19,16 | 0,68% | 5.737.295,00 |
| 07.02.2023 | 18,68 | 19,07 | 18,68 | 19,03 | 1,12% | 6.590.684,00 |
| 06.02.2023 | 18,91 | 18,99 | 18,75 | 18,82 | -2,39% | 7.773.995,00 |
| 03.02.2023 | 19,30 | 19,49 | 19,21 | 19,28 | -1,18% | 5.482.344,00 |
| 02.02.2023 | 19,40 | 19,54 | 19,28 | 19,51 | 2,58% | 10.416.908,00 |
| 01.02.2023 | 18,88 | 19,14 | 18,77 | 19,02 | 1,17% | 7.845.773,00 |
| 31.01.2023 | 18,62 | 18,80 | 18,54 | 18,80 | 0,59% | 7.983.136,00 |
| 30.01.2023 | 18,72 | 18,88 | 18,65 | 18,69 | 0,16% | 8.848.411,00 |
| 27.01.2023 | 18,62 | 18,76 | 18,50 | 18,66 | -1,48% | 5.411.150,00 |
| 26.01.2023 | 18,69 | 18,96 | 18,59 | 18,94 | 1,72% | 6.245.497,00 |
| 25.01.2023 | 18,73 | 18,74 | 18,54 | 18,62 | -1,48% | 8.245.412,00 |
| 24.01.2023 | 18,97 | 19,00 | 18,84 | 18,90 | -0,79% | 7.045.784,00 |
| 23.01.2023 | 18,91 | 19,11 | 18,82 | 19,05 | 1,44% | 4.319.277,00 |
| 20.01.2023 | 18,68 | 18,83 | 18,59 | 18,78 | -0,16% | 6.126.233,00 |
| 19.01.2023 | 18,78 | 18,92 | 18,75 | 18,81 | 0,32% | 4.594.640,00 |
| 18.01.2023 | 18,82 | 18,99 | 18,75 | 18,75 | 0,43% | 6.338.280,00 |
| 17.01.2023 | 18,62 | 18,88 | 18,62 | 18,67 | 0,14% | 7.344.149,00 |
| 16.01.2023 | 18,62 | 18,67 | 18,62 | 18,64 | 0,66% | - |
| 13.01.2023 | 18,39 | 18,58 | 18,24 | 18,52 | 0,65% | 10.388.656,00 |
| 12.01.2023 | 18,52 | 18,61 | 18,06 | 18,40 | 1,55% | 10.853.592,00 |