18,460$
-0,38%
Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Infosys Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 18,55 | 18,56 | 18,46 | 18,53 | 0,05% | 12.743.302,00 |
| 27.06.2025 | 18,64 | 18,66 | 18,41 | 18,52 | -0,43% | 13.502.088,00 |
| 26.06.2025 | 18,63 | 18,67 | 18,52 | 18,60 | 0,49% | 14.327.667,00 |
| 25.06.2025 | 18,57 | 18,64 | 18,49 | 18,51 | 1,15% | 10.846.453,00 |
| 24.06.2025 | 18,19 | 18,31 | 18,15 | 18,30 | 1,10% | 8.762.658,00 |
| 23.06.2025 | 17,86 | 18,10 | 17,83 | 18,10 | 2,38% | 15.203.139,00 |
| 20.06.2025 | 18,33 | 18,37 | 17,68 | 17,68 | -4,07% | 37.327.068,00 |
| 18.06.2025 | 18,65 | 18,66 | 18,43 | 18,43 | -1,29% | 10.915.923,00 |
| 17.06.2025 | 18,75 | 18,86 | 18,67 | 18,67 | -0,43% | 10.079.045,00 |
| 16.06.2025 | 18,72 | 18,82 | 18,70 | 18,75 | 1,79% | 9.602.871,00 |
| 13.06.2025 | 18,48 | 18,56 | 18,37 | 18,42 | -0,75% | 10.471.883,00 |
| 12.06.2025 | 18,48 | 18,63 | 18,39 | 18,56 | -0,27% | 10.694.562,00 |
| 11.06.2025 | 18,88 | 18,93 | 18,60 | 18,61 | 0,54% | 15.522.128,00 |
| 10.06.2025 | 18,57 | 18,67 | 18,46 | 18,51 | 1,20% | 9.438.879,00 |
| 09.06.2025 | 18,23 | 18,36 | 18,22 | 18,29 | 0,49% | 5.381.787,00 |
| 06.06.2025 | 18,19 | 18,26 | 18,15 | 18,20 | 1,51% | 6.426.289,00 |
| 05.06.2025 | 18,00 | 18,00 | 17,85 | 17,93 | 0,45% | 9.589.858,00 |
| 04.06.2025 | 18,04 | 18,10 | 17,82 | 17,85 | -1,05% | 7.512.783,00 |
| 03.06.2025 | 18,01 | 18,12 | 17,93 | 18,04 | -0,82% | 11.218.120,00 |
| 02.06.2025 | 18,08 | 18,21 | 18,00 | 18,19 | 0,00% | 8.418.641,00 |
| 30.05.2025 | 18,25 | 18,27 | 18,08 | 18,19 | -1,46% | 12.638.483,00 |
| 29.05.2025 | 18,59 | 18,59 | 18,39 | 18,46 | 0,54% | 8.450.017,00 |
| 28.05.2025 | 18,37 | 18,45 | 18,32 | 18,36 | -0,70% | 6.623.579,00 |
| 27.05.2025 | 18,29 | 18,51 | 18,27 | 18,49 | 2,10% | 6.811.607,00 |
| 23.05.2025 | 17,95 | 18,21 | 17,95 | 18,11 | 0,39% | 10.086.746,00 |
| 22.05.2025 | 17,97 | 18,14 | 17,81 | 18,04 | -0,66% | 8.344.917,00 |
| 21.05.2025 | 18,18 | 18,35 | 18,08 | 18,16 | -0,44% | 7.862.631,00 |
| 20.05.2025 | 18,25 | 18,30 | 18,16 | 18,24 | -0,49% | 6.967.812,00 |
| 19.05.2025 | 18,10 | 18,39 | 18,09 | 18,33 | 0,11% | 9.394.365,00 |
| 16.05.2025 | 18,34 | 18,40 | 18,11 | 18,31 | -2,19% | 12.914.272,00 |
| 15.05.2025 | 18,66 | 18,79 | 18,61 | 18,72 | 1,41% | 8.078.704,00 |
| 14.05.2025 | 18,53 | 18,54 | 18,39 | 18,46 | 0,44% | 8.647.882,00 |
| 13.05.2025 | 18,33 | 18,45 | 18,27 | 18,38 | -1,45% | 8.599.668,00 |
| 12.05.2025 | 18,86 | 18,92 | 18,50 | 18,65 | 6,63% | 16.248.857,00 |
| 09.05.2025 | 17,72 | 17,76 | 17,41 | 17,49 | 0,00% | 8.642.437,00 |
| 08.05.2025 | 17,67 | 17,77 | 17,46 | 17,49 | -1,24% | 11.303.220,00 |
| 07.05.2025 | 17,65 | 17,76 | 17,63 | 17,71 | -0,34% | 5.456.489,00 |
| 06.05.2025 | 17,89 | 17,99 | 17,74 | 17,77 | -0,45% | 8.298.242,00 |
| 05.05.2025 | 17,88 | 17,98 | 17,84 | 17,85 | -0,17% | 5.603.710,00 |
| 02.05.2025 | 17,87 | 18,02 | 17,87 | 17,88 | 1,59% | 8.940.503,00 |
| 01.05.2025 | 17,72 | 17,76 | 17,59 | 17,60 | 0,00% | 7.709.613,00 |
| 30.04.2025 | 17,55 | 17,62 | 17,29 | 17,60 | 0,17% | 7.083.172,00 |
| 29.04.2025 | 17,45 | 17,65 | 17,36 | 17,57 | 1,38% | 7.654.849,00 |
| 28.04.2025 | 17,37 | 17,45 | 17,15 | 17,33 | -0,40% | 7.486.069,00 |
| 25.04.2025 | 17,40 | 17,44 | 17,26 | 17,40 | 0,23% | 7.574.053,00 |
| 24.04.2025 | 17,30 | 17,45 | 17,24 | 17,36 | 0,75% | 10.158.928,00 |
| 23.04.2025 | 17,39 | 17,55 | 17,18 | 17,23 | 2,19% | 12.489.777,00 |
| 22.04.2025 | 16,67 | 16,93 | 16,66 | 16,86 | 1,69% | 10.445.587,00 |
| 21.04.2025 | 16,86 | 16,88 | 16,39 | 16,58 | 2,73% | 20.506.066,00 |
| 17.04.2025 | 16,22 | 16,45 | 15,82 | 16,14 | -2,65% | 20.714.223,00 |
| 16.04.2025 | 16,61 | 16,85 | 16,53 | 16,58 | -2,64% | 20.871.094,00 |
| 15.04.2025 | 16,88 | 17,06 | 16,86 | 17,03 | 0,12% | 16.814.853,00 |
| 14.04.2025 | 17,16 | 17,17 | 16,88 | 17,01 | 0,77% | 19.877.629,00 |
| 11.04.2025 | 16,76 | 16,95 | 16,48 | 16,88 | -0,59% | 15.133.482,00 |
| 10.04.2025 | 17,30 | 17,31 | 16,50 | 16,98 | -3,85% | 25.884.790,00 |
| 09.04.2025 | 16,24 | 17,78 | 16,15 | 17,66 | 7,55% | 20.669.898,00 |
| 08.04.2025 | 17,04 | 17,17 | 16,23 | 16,42 | -2,15% | 12.944.563,00 |
| 07.04.2025 | 16,41 | 17,43 | 16,35 | 16,78 | 1,21% | 22.416.240,00 |
| 04.04.2025 | 16,80 | 16,90 | 16,50 | 16,58 | -4,44% | 19.389.289,00 |
| 03.04.2025 | 17,56 | 17,75 | 17,28 | 17,35 | -5,66% | 16.261.131,00 |
| 02.04.2025 | 18,15 | 18,44 | 18,12 | 18,39 | 1,04% | 9.488.876,00 |
| 01.04.2025 | 18,09 | 18,21 | 17,96 | 18,20 | -0,27% | 13.458.925,00 |
| 31.03.2025 | 17,98 | 18,29 | 17,87 | 18,25 | 0,44% | 12.408.157,00 |
| 28.03.2025 | 18,37 | 18,48 | 18,11 | 18,17 | -2,68% | 7.866.406,00 |
| 27.03.2025 | 18,71 | 18,78 | 18,60 | 18,67 | 0,05% | 6.248.665,00 |
| 26.03.2025 | 18,62 | 18,79 | 18,60 | 18,66 | -0,90% | 7.277.957,00 |
| 25.03.2025 | 18,86 | 19,02 | 18,79 | 18,83 | 1,29% | 11.482.292,00 |
| 24.03.2025 | 18,58 | 18,63 | 18,50 | 18,59 | 1,47% | 7.514.356,00 |
| 21.03.2025 | 18,41 | 18,43 | 18,17 | 18,32 | 1,44% | 18.677.618,00 |
| 20.03.2025 | 18,32 | 18,39 | 17,90 | 18,06 | -2,75% | 19.258.687,00 |
| 19.03.2025 | 18,56 | 18,67 | 18,44 | 18,57 | 0,65% | 9.693.628,00 |
| 18.03.2025 | 18,67 | 18,69 | 18,39 | 18,45 | -0,65% | 13.058.654,00 |
| 17.03.2025 | 18,59 | 18,71 | 18,39 | 18,57 | 0,92% | 10.044.250,00 |
| 14.03.2025 | 18,38 | 18,46 | 18,26 | 18,40 | 0,60% | 7.767.393,00 |
| 13.03.2025 | 18,49 | 18,59 | 18,26 | 18,29 | -1,14% | 10.742.961,00 |
| 12.03.2025 | 18,49 | 18,65 | 18,34 | 18,50 | -2,48% | 15.283.833,00 |
| 11.03.2025 | 19,13 | 19,20 | 18,81 | 18,97 | -2,42% | 17.356.115,00 |
| 10.03.2025 | 19,73 | 19,79 | 19,36 | 19,44 | -2,11% | 14.108.444,00 |
| 07.03.2025 | 19,60 | 19,87 | 19,51 | 19,86 | 0,56% | 15.923.235,00 |
| 06.03.2025 | 19,96 | 20,03 | 19,68 | 19,75 | -1,55% | 11.305.905,00 |
| 05.03.2025 | 20,07 | 20,19 | 19,92 | 20,06 | 1,78% | 12.397.393,00 |
| 04.03.2025 | 19,66 | 19,93 | 19,56 | 19,71 | -0,61% | 13.751.976,00 |
| 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 |