15,825€
-0,16%
Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Infosys Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 16,03 | 16,03 | 15,78 | 15,78 | -0,47% | - |
| 25.04.2024 | 15,90 | 16,20 | 15,65 | 15,85 | 0,00% | 2.571,00 |
| 24.04.2024 | 16,30 | 16,30 | 15,85 | 15,85 | -0,94% | 1.626,00 |
| 23.04.2024 | 16,35 | 16,35 | 16,00 | 16,00 | -1,23% | 1.317,00 |
| 22.04.2024 | 16,10 | 16,25 | 16,00 | 16,20 | 3,18% | 6.070,00 |
| 19.04.2024 | 15,60 | 15,90 | 15,55 | 15,70 | 1,95% | 2.014,00 |
| 18.04.2024 | 15,80 | 16,95 | 14,50 | 15,40 | -2,84% | 3.348,00 |
| 17.04.2024 | 16,20 | 16,20 | 15,85 | 15,85 | -1,55% | 3.923,00 |
| 16.04.2024 | 16,25 | 16,40 | 15,70 | 16,10 | -1,23% | 5.702,00 |
| 15.04.2024 | 17,00 | 17,15 | 16,30 | 16,30 | -1,81% | 1.948,00 |
| 12.04.2024 | 16,95 | 17,00 | 16,60 | 16,60 | -0,90% | 1.757,00 |
| 11.04.2024 | 16,60 | 17,00 | 16,45 | 16,75 | 0,60% | 1.158,00 |
| 10.04.2024 | 16,90 | 16,90 | 16,65 | 16,65 | 0,00% | 2.101,00 |
| 09.04.2024 | 16,50 | 16,85 | 16,50 | 16,65 | 1,52% | 1.337,00 |
| 08.04.2024 | 16,30 | 16,65 | 16,10 | 16,40 | 0,00% | 2.965,00 |
| 05.04.2024 | 16,25 | 16,50 | 16,25 | 16,40 | 0,31% | 1.658,00 |
| 04.04.2024 | 16,20 | 16,55 | 16,10 | 16,35 | -0,30% | 1.184,00 |
| 03.04.2024 | 16,15 | 16,40 | 16,15 | 16,40 | 0,61% | 1.468,00 |
| 02.04.2024 | 16,50 | 16,65 | 16,20 | 16,30 | -1,51% | 13.135,00 |
| 28.03.2024 | 16,45 | 16,65 | 16,40 | 16,55 | 0,61% | 5.074,00 |
| 27.03.2024 | 16,40 | 16,70 | 16,35 | 16,45 | 0,00% | 4.303,00 |
| 26.03.2024 | 16,25 | 16,55 | 16,25 | 16,45 | 0,30% | 598,00 |
| 25.03.2024 | 16,35 | 16,75 | 16,20 | 16,40 | 0,00% | 3.420,00 |
| 22.03.2024 | 16,65 | 16,80 | 16,40 | 16,40 | -2,38% | 12.304,00 |
| 21.03.2024 | 17,35 | 17,35 | 16,75 | 16,80 | -2,89% | 2.626,00 |
| 20.03.2024 | 17,15 | 17,35 | 17,05 | 17,30 | -0,29% | 2.012,00 |
| 19.03.2024 | 17,55 | 17,60 | 17,20 | 17,35 | -1,70% | 4.056,00 |
| 18.03.2024 | 17,85 | 18,05 | 17,55 | 17,65 | -0,28% | 1.012,00 |
| 15.03.2024 | 17,95 | 18,10 | 17,70 | 17,70 | -1,67% | 2.918,00 |
| 14.03.2024 | 18,05 | 18,10 | 17,85 | 18,00 | 1,98% | 2.074,00 |
| 13.03.2024 | 17,55 | 17,85 | 17,55 | 17,65 | -0,84% | 1.344,00 |
| 12.03.2024 | 17,95 | 17,95 | 17,75 | 17,80 | 1,14% | 2.172,00 |
| 11.03.2024 | 17,55 | 17,65 | 17,55 | 17,60 | 0,00% | 895,00 |
| 08.03.2024 | 17,60 | 17,85 | 17,55 | 17,60 | -0,85% | 2.083,00 |
| 07.03.2024 | 17,45 | 17,90 | 17,45 | 17,75 | -0,84% | 2.558,00 |
| 06.03.2024 | 17,65 | 17,95 | 17,65 | 17,90 | 0,85% | 1.704,00 |
| 05.03.2024 | 18,05 | 18,05 | 17,70 | 17,75 | -2,74% | 3.622,00 |
| 04.03.2024 | 18,05 | 18,25 | 18,05 | 18,25 | -0,27% | 1.515,00 |
| 01.03.2024 | 18,70 | 18,75 | 18,25 | 18,30 | -1,08% | 4.890,00 |
| 29.02.2024 | 18,60 | 18,75 | 18,40 | 18,50 | 0,82% | 620,00 |
| 28.02.2024 | 18,65 | 18,75 | 18,30 | 18,35 | -0,81% | 1.692,00 |
| 27.02.2024 | 18,20 | 18,55 | 18,20 | 18,50 | 0,54% | 1.067,00 |
| 26.02.2024 | 18,80 | 18,80 | 18,30 | 18,40 | -1,08% | 1.978,00 |
| 23.02.2024 | 18,95 | 18,95 | 18,45 | 18,60 | -1,06% | 778,00 |
| 22.02.2024 | 18,70 | 18,80 | 18,70 | 18,80 | 3,30% | 1.507,00 |
| 21.02.2024 | 18,35 | 18,55 | 18,10 | 18,20 | -1,62% | 3.018,00 |
| 20.02.2024 | 18,75 | 18,95 | 18,50 | 18,50 | -3,90% | 3.373,00 |
| 19.02.2024 | 18,60 | 19,55 | 18,50 | 19,25 | 1,32% | 2.996,00 |
| 16.02.2024 | 19,05 | 19,15 | 18,75 | 19,00 | 1,06% | 1.805,00 |
| 15.02.2024 | 18,95 | 19,05 | 18,55 | 18,80 | -0,27% | 618,00 |
| 14.02.2024 | 18,40 | 18,95 | 18,40 | 18,85 | 1,62% | 1.735,00 |
| 13.02.2024 | 18,75 | 19,00 | 18,50 | 18,55 | -0,54% | 1.463,00 |
| 12.02.2024 | 18,80 | 18,85 | 18,40 | 18,65 | 0,00% | 1.007,00 |
| 09.02.2024 | 18,75 | 18,80 | 18,40 | 18,65 | -0,80% | 2.200,00 |
| 08.02.2024 | 19,10 | 19,10 | 18,75 | 18,80 | -1,31% | 10.476,00 |
| 07.02.2024 | 19,10 | 19,10 | 18,75 | 19,05 | -0,78% | 5.411,00 |
| 06.02.2024 | 19,10 | 19,55 | 19,05 | 19,20 | 1,32% | 3.424,00 |
| 05.02.2024 | 18,60 | 19,05 | 18,50 | 18,95 | 0,80% | 2.694,00 |
| 02.02.2024 | 18,85 | 18,95 | 18,60 | 18,80 | 1,90% | 2.845,00 |
| 01.02.2024 | 18,30 | 18,65 | 18,25 | 18,45 | -0,54% | 4.703,00 |
| 31.01.2024 | 18,50 | 18,60 | 18,25 | 18,55 | 0,82% | 2.767,00 |
| 30.01.2024 | 18,80 | 18,80 | 18,30 | 18,40 | -1,08% | 2.522,00 |
| 29.01.2024 | 18,45 | 18,75 | 18,45 | 18,60 | 0,00% | 1.653,00 |
| 26.01.2024 | 18,20 | 18,65 | 18,20 | 18,60 | 0,00% | 1.954,00 |
| 25.01.2024 | 18,50 | 18,60 | 18,25 | 18,60 | 1,09% | 1.481,00 |
| 24.01.2024 | 18,15 | 18,50 | 18,15 | 18,40 | 0,82% | 1.842,00 |
| 23.01.2024 | 18,15 | 18,40 | 18,10 | 18,25 | -0,27% | 1.701,00 |
| 22.01.2024 | 18,45 | 18,45 | 18,10 | 18,30 | -0,27% | 2.527,00 |
| 19.01.2024 | 18,10 | 18,50 | 18,10 | 18,35 | 0,82% | 747,00 |
| 18.01.2024 | 17,85 | 18,30 | 17,80 | 18,20 | 1,39% | 4.835,00 |
| 17.01.2024 | 17,65 | 18,10 | 17,65 | 17,95 | 0,56% | 3.181,00 |
| 16.01.2024 | 17,95 | 18,10 | 17,80 | 17,85 | -0,56% | 1.776,00 |
| 15.01.2024 | 18,10 | 18,30 | 17,95 | 17,95 | 0,28% | 2.197,00 |
| 12.01.2024 | 17,40 | 18,25 | 17,40 | 17,90 | 4,68% | 10.495,00 |
| 11.01.2024 | 16,35 | 17,30 | 16,35 | 17,10 | 3,32% | 1.656,00 |
| 10.01.2024 | 17,00 | 17,00 | 16,40 | 16,55 | -0,60% | 3.137,00 |
| 09.01.2024 | 16,80 | 16,95 | 16,60 | 16,65 | -0,89% | 2.982,00 |
| 08.01.2024 | 16,70 | 16,80 | 16,35 | 16,80 | 1,51% | 1.975,00 |
| 05.01.2024 | 16,35 | 16,80 | 16,35 | 16,55 | 0,61% | 2.892,00 |
| 04.01.2024 | 16,30 | 16,80 | 16,30 | 16,45 | 0,30% | 237,00 |
| 03.01.2024 | 16,45 | 16,45 | 16,15 | 16,40 | -0,91% | 795,00 |
| 02.01.2024 | 16,35 | 16,90 | 16,35 | 16,55 | -2,07% | 1.962,00 |
| 29.12.2023 | 16,95 | 16,95 | 16,50 | 16,90 | 0,30% | 680,00 |
| 28.12.2023 | 17,05 | 17,10 | 16,55 | 16,85 | 0,60% | 1.687,00 |
| 27.12.2023 | 17,10 | 17,15 | 16,65 | 16,75 | -1,76% | 3.724,00 |
| 22.12.2023 | 17,05 | 17,10 | 16,75 | 17,05 | 2,40% | 2.113,00 |
| 21.12.2023 | 16,80 | 17,15 | 16,60 | 16,65 | -1,48% | 1.692,00 |
| 20.12.2023 | 17,05 | 17,40 | 16,80 | 16,90 | -1,17% | 4.608,00 |
| 19.12.2023 | 17,35 | 17,35 | 16,50 | 17,10 | -0,58% | 955,00 |
| 18.12.2023 | 17,35 | 17,35 | 17,00 | 17,20 | 0,00% | 3.497,00 |
| 15.12.2023 | 17,00 | 17,45 | 17,00 | 17,20 | 2,99% | 4.381,00 |
| 14.12.2023 | 16,05 | 16,70 | 16,05 | 16,70 | 4,38% | 4.117,00 |
| 13.12.2023 | 16,30 | 16,50 | 16,00 | 16,00 | -1,54% | 4.296,00 |
| 12.12.2023 | 16,00 | 16,25 | 16,00 | 16,25 | 0,00% | 3.897,00 |
| 11.12.2023 | 16,75 | 16,75 | 16,25 | 16,25 | -2,69% | 2.805,00 |
| 08.12.2023 | 16,25 | 16,70 | 16,25 | 16,70 | 2,14% | 5.745,00 |
| 07.12.2023 | 16,50 | 16,50 | 16,35 | 16,35 | -0,30% | 260,00 |
| 06.12.2023 | 16,40 | 16,40 | 16,40 | 16,40 | 1,55% | 3.190,00 |
| 05.12.2023 | 16,45 | 16,45 | 16,15 | 16,15 | -1,22% | 3.110,00 |
| 04.12.2023 | 16,05 | 16,55 | 16,05 | 16,35 | 0,31% | 1.550,00 |