16,510$
-2,60%
Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Infosys Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 16.601.164,00 |
| 16.04.2024 | 16,98 | 17,19 | 16,98 | 17,05 | -1,27% | 12.876.756,00 |
| 15.04.2024 | 17,69 | 17,71 | 17,26 | 17,27 | -2,54% | 11.146.572,00 |
| 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% | 13.389.102,00 |
| 10.04.2024 | 18,00 | 18,08 | 17,87 | 18,00 | -1,04% | 10.552.927,00 |
| 09.04.2024 | 18,03 | 18,27 | 18,01 | 18,19 | 1,85% | 13.182.213,00 |
| 08.04.2024 | 17,74 | 17,96 | 17,73 | 17,86 | 0,17% | 8.561.232,00 |
| 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% | 12.473.465,00 |
| 03.04.2024 | 17,55 | 17,82 | 17,52 | 17,72 | 0,80% | 8.787.995,00 |
| 02.04.2024 | 17,43 | 17,61 | 17,39 | 17,58 | 0,00% | 12.684.530,00 |
| 01.04.2024 | 17,89 | 17,92 | 17,50 | 17,58 | -1,95% | 13.997.116,00 |
| 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% | 5.432.954,00 |
| 26.03.2024 | 17,71 | 17,82 | 17,64 | 17,75 | 0,68% | 10.249.040,00 |
| 25.03.2024 | 17,79 | 17,79 | 17,59 | 17,63 | -0,51% | 12.193.751,00 |
| 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% | 22.904.727,00 |
| 20.03.2024 | 18,67 | 18,93 | 18,64 | 18,93 | 0,42% | 9.672.951,00 |
| 19.03.2024 | 18,69 | 18,85 | 18,63 | 18,85 | -1,67% | 9.546.746,00 |
| 18.03.2024 | 19,19 | 19,23 | 19,07 | 19,17 | -0,31% | 6.320.630,00 |
| 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% | 8.474.364,00 |
| 13.03.2024 | 19,35 | 19,45 | 19,29 | 19,39 | -0,15% | 7.170.090,00 |
| 12.03.2024 | 19,43 | 19,57 | 19,35 | 19,42 | 1,04% | 11.412.511,00 |
| 11.03.2024 | 19,21 | 19,30 | 19,17 | 19,22 | -0,21% | 8.538.985,00 |
| 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% | 11.076.806,00 |
| 06.03.2024 | 19,52 | 19,62 | 19,30 | 19,33 | 0,21% | 9.225.153,00 |
| 05.03.2024 | 19,39 | 19,49 | 19,22 | 19,29 | -2,58% | 7.521.672,00 |
| 04.03.2024 | 19,64 | 19,81 | 19,50 | 19,80 | -0,15% | 6.821.662,00 |
| 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% | 6.251.222,00 |
| 28.02.2024 | 19,95 | 19,96 | 19,81 | 19,95 | -0,25% | 4.343.572,00 |
| 27.02.2024 | 19,98 | 20,06 | 19,93 | 20,00 | 0,05% | 2.750.153,00 |
| 26.02.2024 | 19,93 | 20,03 | 19,83 | 19,99 | -0,60% | 5.145.696,00 |
| 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% | 6.583.066,00 |
| 21.02.2024 | 19,79 | 19,94 | 19,68 | 19,78 | -1,20% | 6.190.998,00 |
| 20.02.2024 | 20,28 | 20,40 | 19,99 | 20,02 | -2,20% | 7.586.195,00 |
| 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% | 5.247.515,00 |
| 14.02.2024 | 20,06 | 20,20 | 19,99 | 20,18 | 1,61% | 7.591.007,00 |
| 13.02.2024 | 19,92 | 20,01 | 19,81 | 19,86 | -1,39% | 6.914.096,00 |
| 12.02.2024 | 20,09 | 20,24 | 20,09 | 20,14 | 0,20% | 4.238.804,00 |
| 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% | 6.884.789,00 |
| 07.02.2024 | 20,31 | 20,48 | 20,13 | 20,43 | -0,87% | 5.739.064,00 |
| 06.02.2024 | 20,65 | 20,74 | 20,50 | 20,61 | 1,53% | 7.507.856,00 |
| 05.02.2024 | 20,32 | 20,35 | 20,20 | 20,30 | -0,25% | 3.590.995,00 |
| 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% | 8.250.449,00 |
| 31.01.2024 | 20,04 | 20,15 | 19,85 | 19,86 | -0,45% | 6.593.190,00 |
| 30.01.2024 | 20,03 | 20,07 | 19,86 | 19,95 | -1,09% | 6.409.653,00 |
| 29.01.2024 | 20,15 | 20,17 | 20,07 | 20,17 | -0,25% | 5.283.267,00 |
| 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% | 7.289.905,00 |
| 24.01.2024 | 20,10 | 20,18 | 19,96 | 19,99 | 1,01% | 10.467.267,00 |
| 23.01.2024 | 19,70 | 19,96 | 19,61 | 19,79 | -0,40% | 8.984.757,00 |
| 22.01.2024 | 19,93 | 20,00 | 19,84 | 19,87 | -0,60% | 5.811.564,00 |
| 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% | 9.884.944,00 |
| 17.01.2024 | 19,56 | 19,71 | 19,47 | 19,54 | 0,36% | 11.271.072,00 |
| 16.01.2024 | 19,39 | 19,57 | 19,21 | 19,47 | -0,66% | 13.409.379,00 |
| 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% | 17.903.710,00 |
| 10.01.2024 | 18,28 | 18,31 | 17,98 | 18,10 | -0,82% | 13.547.469,00 |
| 09.01.2024 | 18,35 | 18,42 | 18,21 | 18,25 | -0,82% | 6.106.007,00 |
| 08.01.2024 | 18,10 | 18,42 | 18,09 | 18,40 | 1,66% | 7.534.266,00 |
| 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% | 6.707.610,00 |
| 03.01.2024 | 17,56 | 18,06 | 17,55 | 18,04 | -0,22% | 12.401.143,00 |
| 02.01.2024 | 18,24 | 18,28 | 18,02 | 18,08 | -1,63% | 8.963.477,00 |
| 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% | 3.308.656,00 |
| 27.12.2023 | 18,64 | 18,68 | 18,45 | 18,60 | 0,81% | 4.332.854,00 |
| 26.12.2023 | 18,64 | 18,67 | 18,37 | 18,45 | -1,65% | 3.865.624,00 |
| 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% | 7.739.368,00 |
| 20.12.2023 | 18,53 | 18,68 | 18,42 | 18,42 | -1,97% | 6.172.014,00 |
| 19.12.2023 | 18,68 | 18,95 | 18,68 | 18,79 | -0,05% | 5.256.934,00 |
| 18.12.2023 | 18,69 | 18,85 | 18,55 | 18,80 | 0,70% | 4.897.722,00 |
| 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% | 13.975.702,00 |
| 13.12.2023 | 17,39 | 17,47 | 17,29 | 17,47 | -0,46% | 9.008.138,00 |
| 12.12.2023 | 17,50 | 17,56 | 17,34 | 17,55 | 0,80% | 5.511.745,00 |
| 11.12.2023 | 17,81 | 17,89 | 17,32 | 17,41 | -2,68% | 8.503.144,00 |
| 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% | 3.339.622,00 |
| 06.12.2023 | 17,80 | 17,86 | 17,66 | 17,69 | 1,32% | 6.891.298,00 |
| 05.12.2023 | 17,59 | 17,71 | 17,39 | 17,46 | -1,30% | 5.016.061,00 |
| 04.12.2023 | 17,84 | 17,88 | 17,64 | 17,69 | -0,23% | 5.587.924,00 |
| 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% | 5.529.636,00 |
| 29.11.2023 | 17,74 | 17,75 | 17,60 | 17,62 | -0,06% | 6.039.049,00 |
| 28.11.2023 | 17,37 | 17,67 | 17,34 | 17,63 | 1,50% | 6.772.690,00 |
| 27.11.2023 | 17,34 | 17,42 | 17,27 | 17,37 | -0,57% | 3.756.859,00 |
| 24.11.2023 | 17,39 | 17,47 | 17,29 | 17,47 | -0,63% | 2.743.413,00 |