19,825$
-1,37%
Echtzeit-Aktienkurs Infosys Limited
Bid:
Ask:
Aktienkurse zur Infosys Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 20,07 | 20,19 | 19,79 | 19,83 | -1,34% | 9.883.264,00 |
| 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% | 8.588.222,00 |
| 26.02.2025 | 20,81 | 20,97 | 20,72 | 20,77 | 0,00% | 9.232.195,00 |
| 25.02.2025 | 20,75 | 20,82 | 20,61 | 20,77 | -0,29% | 9.214.991,00 |
| 24.02.2025 | 20,66 | 20,85 | 20,62 | 20,83 | -1,61% | 12.509.240,00 |
| 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% | 10.776.534,00 |
| 19.02.2025 | 21,18 | 21,21 | 21,00 | 21,21 | -0,93% | 11.321.447,00 |
| 18.02.2025 | 21,45 | 21,47 | 21,17 | 21,41 | -0,74% | 10.656.736,00 |
| 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% | 9.913.771,00 |
| 12.02.2025 | 21,58 | 21,75 | 21,51 | 21,75 | -1,00% | 5.913.973,00 |
| 11.02.2025 | 21,75 | 21,99 | 21,64 | 21,97 | 0,46% | 8.468.185,00 |
| 10.02.2025 | 21,75 | 21,88 | 21,71 | 21,87 | 0,18% | 9.249.928,00 |
| 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% | 9.375.199,00 |
| 05.02.2025 | 22,16 | 22,33 | 22,02 | 22,31 | -0,31% | 9.910.867,00 |
| 04.02.2025 | 22,03 | 22,40 | 22,00 | 22,38 | 1,77% | 9.713.038,00 |
| 03.02.2025 | 21,58 | 22,09 | 21,58 | 21,99 | 0,18% | 10.873.083,00 |
| 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% | 6.791.411,00 |
| 29.01.2025 | 21,74 | 21,82 | 21,59 | 21,70 | 0,79% | 8.350.349,00 |
| 28.01.2025 | 21,39 | 21,56 | 21,32 | 21,53 | -0,05% | 14.718.902,00 |
| 27.01.2025 | 21,25 | 21,63 | 21,23 | 21,54 | -0,65% | 9.587.717,00 |
| 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% | 10.751.785,00 |
| 22.01.2025 | 21,48 | 21,69 | 21,33 | 21,61 | 2,17% | 9.310.585,00 |
| 21.01.2025 | 21,10 | 21,17 | 20,93 | 21,15 | -0,19% | 18.003.168,00 |
| 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% | 22.919.174,00 |
| 15.01.2025 | 22,72 | 22,97 | 22,64 | 22,89 | 1,69% | 9.216.713,00 |
| 14.01.2025 | 22,58 | 22,70 | 22,49 | 22,51 | -0,79% | 13.923.216,00 |
| 13.01.2025 | 22,56 | 22,78 | 22,48 | 22,69 | -0,04% | 11.560.154,00 |
| 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% | 5.150.352,00 |
| 06.01.2025 | 22,60 | 22,81 | 22,58 | 22,75 | 0,53% | 4.838.712,00 |
| 03.01.2025 | 22,52 | 22,66 | 22,45 | 22,63 | 0,04% | 3.810.696,00 |
| 02.01.2025 | 22,77 | 22,82 | 22,49 | 22,62 | 3,19% | 6.556.070,00 |
| 31.12.2024 | 22,15 | 22,19 | 21,89 | 21,92 | -0,81% | 2.304.258,00 |
| 30.12.2024 | 22,21 | 22,22 | 21,89 | 22,10 | -1,69% | 4.830.706,00 |
| 27.12.2024 | 22,59 | 22,70 | 22,30 | 22,48 | -0,71% | 4.340.265,00 |
| 26.12.2024 | 22,64 | 22,76 | 22,60 | 22,64 | -0,57% | 3.414.243,00 |
| 24.12.2024 | 22,58 | 22,82 | 22,55 | 22,77 | -0,04% | 2.051.553,00 |
| 23.12.2024 | 22,73 | 22,84 | 22,51 | 22,78 | 0,22% | 3.622.576,00 |
| 20.12.2024 | 22,63 | 22,97 | 22,44 | 22,73 | -2,95% | 12.356.790,00 |
| 19.12.2024 | 23,18 | 23,62 | 23,10 | 23,42 | 3,40% | 9.084.792,00 |
| 18.12.2024 | 23,19 | 23,29 | 22,62 | 22,65 | -2,08% | 6.070.621,00 |
| 17.12.2024 | 23,33 | 23,38 | 23,12 | 23,13 | -0,94% | 3.890.608,00 |
| 16.12.2024 | 23,37 | 23,58 | 23,31 | 23,35 | -0,21% | 9.860.101,00 |
| 13.12.2024 | 23,52 | 23,63 | 23,28 | 23,40 | 0,65% | 4.443.501,00 |
| 12.12.2024 | 23,38 | 23,47 | 23,15 | 23,25 | -0,47% | 5.703.176,00 |
| 11.12.2024 | 23,24 | 23,51 | 23,19 | 23,36 | 0,52% | 6.179.872,00 |
| 10.12.2024 | 23,14 | 23,38 | 22,96 | 23,24 | 0,35% | 6.554.624,00 |
| 09.12.2024 | 23,01 | 23,41 | 23,01 | 23,16 | 1,31% | 6.271.672,00 |
| 06.12.2024 | 22,88 | 22,98 | 22,80 | 22,86 | 0,00% | 4.709.626,00 |
| 05.12.2024 | 22,76 | 23,09 | 22,75 | 22,86 | 1,51% | 5.983.622,00 |
| 04.12.2024 | 22,34 | 22,61 | 22,27 | 22,52 | 1,81% | 5.715.358,00 |
| 03.12.2024 | 22,29 | 22,40 | 22,03 | 22,12 | -0,36% | 8.154.014,00 |
| 02.12.2024 | 22,13 | 22,28 | 22,01 | 22,20 | 0,59% | 5.836.153,00 |
| 29.11.2024 | 22,13 | 22,24 | 22,00 | 22,07 | -2,95% | 5.620.906,00 |
| 27.11.2024 | 23,01 | 23,12 | 22,57 | 22,74 | -1,90% | 9.141.186,00 |
| 26.11.2024 | 22,94 | 23,20 | 22,90 | 23,18 | 1,49% | 7.339.416,00 |
| 25.11.2024 | 22,48 | 22,88 | 22,45 | 22,84 | 0,22% | 11.634.697,00 |
| 22.11.2024 | 22,41 | 22,81 | 22,30 | 22,79 | 3,69% | 8.678.693,00 |
| 21.11.2024 | 21,80 | 22,03 | 21,78 | 21,98 | -0,05% | 2.047.163,00 |
| 20.11.2024 | 21,89 | 22,03 | 21,80 | 21,99 | 1,20% | 6.906.850,00 |
| 19.11.2024 | 21,47 | 21,95 | 21,43 | 21,73 | 0,60% | 6.033.050,00 |
| 18.11.2024 | 21,33 | 21,67 | 21,27 | 21,60 | 0,33% | 4.816.435,00 |
| 15.11.2024 | 21,71 | 21,75 | 21,37 | 21,53 | -1,33% | 7.650.501,00 |
| 14.11.2024 | 21,96 | 22,03 | 21,81 | 21,82 | -1,00% | 6.168.187,00 |
| 13.11.2024 | 21,99 | 22,06 | 21,80 | 22,04 | 0,09% | 5.432.020,00 |
| 12.11.2024 | 22,01 | 22,17 | 21,99 | 22,02 | -0,09% | 3.848.458,00 |
| 11.11.2024 | 21,88 | 22,13 | 21,77 | 22,04 | 1,33% | 6.091.676,00 |
| 08.11.2024 | 21,66 | 22,00 | 21,66 | 21,75 | 0,46% | 7.742.961,00 |
| 07.11.2024 | 21,44 | 21,66 | 21,34 | 21,65 | 1,17% | 12.340.024,00 |
| 06.11.2024 | 21,51 | 21,60 | 21,20 | 21,40 | 3,33% | 17.779.653,00 |
| 05.11.2024 | 20,78 | 20,81 | 20,66 | 20,71 | -0,05% | 9.558.148,00 |
| 04.11.2024 | 20,76 | 20,88 | 20,65 | 20,72 | -0,19% | 11.936.866,00 |
| 01.11.2024 | 20,88 | 21,04 | 20,76 | 20,76 | -0,72% | 9.285.521,00 |
| 31.10.2024 | 21,04 | 21,08 | 20,87 | 20,91 | -0,99% | 8.612.040,00 |
| 30.10.2024 | 21,52 | 21,56 | 21,11 | 21,12 | -2,99% | 8.486.132,00 |
| 29.10.2024 | 21,68 | 21,97 | 21,63 | 21,77 | -1,36% | 8.660.260,00 |
| 28.10.2024 | 22,21 | 22,22 | 22,05 | 22,07 | 0,82% | 3.885.709,00 |
| 25.10.2024 | 22,05 | 22,09 | 21,87 | 21,89 | -0,73% | 6.572.848,00 |
| 24.10.2024 | 22,21 | 22,32 | 22,02 | 22,05 | -0,72% | 7.199.459,00 |
| 23.10.2024 | 22,18 | 22,37 | 22,11 | 22,21 | 0,23% | 4.531.933,00 |
| 22.10.2024 | 22,05 | 22,25 | 22,05 | 22,16 | -0,18% | 5.733.486,00 |
| 21.10.2024 | 21,99 | 22,28 | 21,98 | 22,20 | -1,38% | 10.409.892,00 |
| 18.10.2024 | 22,39 | 22,54 | 22,22 | 22,51 | -0,66% | 11.307.580,00 |
| 17.10.2024 | 22,18 | 22,73 | 22,02 | 22,66 | -1,05% | 16.536.392,00 |
| 16.10.2024 | 22,76 | 22,93 | 22,70 | 22,90 | -0,52% | 13.864.222,00 |
| 15.10.2024 | 23,18 | 23,28 | 22,97 | 23,02 | -1,46% | 10.562.734,00 |
| 14.10.2024 | 23,28 | 23,45 | 23,20 | 23,36 | 1,88% | 7.099.488,00 |
| 11.10.2024 | 22,83 | 22,99 | 22,78 | 22,93 | 1,24% | 5.065.625,00 |
| 10.10.2024 | 22,63 | 22,73 | 22,45 | 22,65 | -2,66% | 7.665.883,00 |
| 09.10.2024 | 23,32 | 23,38 | 23,21 | 23,27 | -0,21% | 4.269.366,00 |
| 08.10.2024 | 23,14 | 23,36 | 23,08 | 23,32 | 1,79% | 7.721.206,00 |
| 07.10.2024 | 22,73 | 23,07 | 22,72 | 22,91 | 0,53% | 7.549.353,00 |