22,782$
3,51%
Echtzeit-Aktienkurs Infosys Limited
Bid:
Ask:
Aktienkurse zur Infosys Limited Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.07.2024 | 22,46 | 22,94 | 22,44 | 22,79 | 3,54% | 15.978.333,00 |
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 |
20.05.2024 | 17,16 | 17,22 | 17,11 | 17,13 | 0,00% | 6.096.143,00 |
17.05.2024 | 17,15 | 17,17 | 17,02 | 17,13 | -0,64% | 7.986.021,00 |
16.05.2024 | 17,21 | 17,29 | 17,15 | 17,24 | 1,11% | 10.753.379,00 |
15.05.2024 | 17,02 | 17,13 | 16,86 | 17,05 | 0,59% | 4.019.706,00 |
14.05.2024 | 17,00 | 17,01 | 16,87 | 16,95 | 0,18% | 9.395.529,00 |
13.05.2024 | 16,94 | 17,04 | 16,89 | 16,92 | 0,30% | 5.923.420,00 |
10.05.2024 | 16,94 | 16,96 | 16,79 | 16,87 | -0,59% | 10.340.938,00 |
09.05.2024 | 17,04 | 17,06 | 16,89 | 16,97 | -0,70% | 12.308.357,00 |
08.05.2024 | 16,99 | 17,14 | 16,90 | 17,09 | -0,23% | 4.739.078,00 |
07.05.2024 | 17,06 | 17,19 | 16,99 | 17,13 | 0,94% | 8.843.245,00 |
06.05.2024 | 17,00 | 17,04 | 16,95 | 16,97 | 0,24% | 4.209.740,00 |
03.05.2024 | 16,92 | 16,99 | 16,87 | 16,93 | 0,36% | 4.035.491,00 |
02.05.2024 | 16,85 | 16,91 | 16,63 | 16,87 | 0,60% | 8.716.723,00 |
01.05.2024 | 16,72 | 16,89 | 16,68 | 16,77 | 0,36% | 6.966.163,00 |
30.04.2024 | 16,93 | 16,96 | 16,71 | 16,71 | -1,53% | 11.349.100,00 |
29.04.2024 | 16,95 | 17,09 | 16,93 | 16,97 | 0,18% | 7.426.646,00 |
26.04.2024 | 17,11 | 17,13 | 16,88 | 16,94 | -0,41% | 8.845.064,00 |
25.04.2024 | 17,02 | 17,10 | 16,83 | 17,01 | -0,18% | 10.657.292,00 |
24.04.2024 | 17,16 | 17,23 | 16,93 | 17,04 | -0,70% | 10.685.020,00 |
23.04.2024 | 17,30 | 17,37 | 17,13 | 17,16 | -0,81% | 8.832.391,00 |
22.04.2024 | 17,05 | 17,39 | 16,96 | 17,30 | 2,91% | 19.944.729,00 |
19.04.2024 | 16,76 | 16,96 | 16,68 | 16,81 | 1,82% | 16.182.297,00 |
18.04.2024 | 16,26 | 16,90 | 16,04 | 16,51 | -2,60% | 31.703.017,00 |
17.04.2024 | 17,14 | 17,18 | 16,87 | 16,95 | -0,59% | 17.034.055,00 |
16.04.2024 | 16,98 | 17,19 | 16,98 | 17,05 | -1,27% | 13.033.300,00 |
15.04.2024 | 17,69 | 17,71 | 17,26 | 17,27 | -2,54% | 11.374.324,00 |
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 |