16,600€
1,53%
Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Infosys Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 16,48 | 16,68 | 16,43 | 16,65 | 1,52% | 300,00 |
27.03.2024 | 16,53 | 16,53 | 16,28 | 16,40 | 0,00% | - |
26.03.2024 | 16,35 | 16,53 | 16,23 | 16,40 | 0,77% | - |
25.03.2024 | 16,40 | 16,55 | 16,23 | 16,28 | -0,76% | 240,00 |
22.03.2024 | 16,78 | 16,83 | 16,30 | 16,40 | -3,39% | 1.385,00 |
21.03.2024 | 17,50 | 17,50 | 16,55 | 16,98 | -1,31% | 3.600,00 |
20.03.2024 | 17,30 | 17,43 | 17,03 | 17,20 | -1,29% | - |
19.03.2024 | 17,50 | 17,58 | 17,10 | 17,43 | -1,27% | 5.250,00 |
18.03.2024 | 17,80 | 17,93 | 17,45 | 17,65 | -0,98% | 400,00 |
15.03.2024 | 18,05 | 18,13 | 17,58 | 17,83 | -1,38% | - |
14.03.2024 | 17,83 | 18,28 | 17,78 | 18,08 | 2,12% | - |
13.03.2024 | 17,73 | 17,83 | 17,53 | 17,70 | -0,98% | - |
12.03.2024 | 17,75 | 17,98 | 17,65 | 17,88 | 1,13% | - |
11.03.2024 | 17,65 | 17,78 | 17,50 | 17,68 | 0,43% | - |
08.03.2024 | 17,65 | 17,78 | 17,53 | 17,60 | -0,56% | - |
07.03.2024 | 17,68 | 17,98 | 17,63 | 17,70 | -0,14% | - |
06.03.2024 | 17,78 | 18,08 | 17,68 | 17,73 | -0,28% | - |
05.03.2024 | 18,05 | 18,23 | 17,68 | 17,78 | -2,47% | 650,00 |
04.03.2024 | 18,25 | 18,28 | 17,95 | 18,23 | -0,41% | - |
01.03.2024 | 18,53 | 18,65 | 18,23 | 18,30 | -0,95% | - |
29.02.2024 | 18,48 | 18,58 | 18,30 | 18,48 | 0,41% | 5.000,00 |
28.02.2024 | 18,50 | 18,65 | 18,23 | 18,40 | -0,27% | - |
27.02.2024 | 18,38 | 18,58 | 18,25 | 18,45 | 0,14% | 160,00 |
26.02.2024 | 18,65 | 18,68 | 18,23 | 18,43 | -0,81% | - |
23.02.2024 | 18,80 | 18,80 | 18,53 | 18,58 | -1,07% | 40,00 |
22.02.2024 | 18,35 | 18,88 | 18,35 | 18,78 | 2,74% | - |
21.02.2024 | 18,53 | 18,53 | 18,13 | 18,28 | -1,35% | - |
20.02.2024 | 18,90 | 18,90 | 18,43 | 18,53 | -2,63% | - |
19.02.2024 | 18,73 | 19,38 | 18,68 | 19,03 | 0,26% | - |
16.02.2024 | 18,88 | 19,18 | 18,78 | 18,98 | 0,66% | 660,00 |
15.02.2024 | 18,80 | 18,93 | 18,68 | 18,85 | 0,27% | - |
14.02.2024 | 18,35 | 18,88 | 18,35 | 18,80 | 1,35% | 1.800,00 |
13.02.2024 | 18,75 | 18,83 | 18,43 | 18,55 | -0,80% | 9.133,00 |
12.02.2024 | 18,60 | 18,88 | 18,58 | 18,70 | 0,27% | 133,00 |
09.02.2024 | 18,75 | 18,85 | 18,58 | 18,65 | -0,40% | 113,00 |
08.02.2024 | 18,95 | 19,13 | 18,68 | 18,73 | -1,19% | - |
07.02.2024 | 19,05 | 19,08 | 18,63 | 18,95 | -1,04% | 159,00 |
06.02.2024 | 18,65 | 19,43 | 18,65 | 19,15 | 1,32% | 1.244,00 |
05.02.2024 | 18,83 | 19,05 | 18,78 | 18,90 | 0,27% | 1.050,00 |
02.02.2024 | 18,73 | 19,00 | 18,68 | 18,85 | 1,48% | 25,00 |
01.02.2024 | 18,43 | 18,58 | 18,28 | 18,58 | 1,09% | 6.442,00 |
31.01.2024 | 18,38 | 18,58 | 18,33 | 18,38 | -0,14% | 1.000,00 |
30.01.2024 | 18,63 | 18,63 | 18,28 | 18,40 | -1,21% | 200,00 |
29.01.2024 | 18,63 | 18,73 | 18,48 | 18,63 | 0,00% | - |
26.01.2024 | 18,38 | 18,73 | 18,38 | 18,63 | 0,54% | - |
25.01.2024 | 18,38 | 18,68 | 18,23 | 18,53 | 0,82% | 64,00 |
24.01.2024 | 18,30 | 18,58 | 18,23 | 18,38 | 0,68% | 200,00 |
23.01.2024 | 18,23 | 18,48 | 17,98 | 18,25 | 0,00% | - |
22.01.2024 | 18,35 | 18,43 | 18,18 | 18,25 | -0,54% | 1.000,00 |
19.01.2024 | 18,25 | 18,43 | 18,08 | 18,35 | 0,69% | 1.990,00 |
18.01.2024 | 18,00 | 18,43 | 17,98 | 18,23 | 1,53% | - |
17.01.2024 | 17,83 | 18,23 | 17,80 | 17,95 | 0,14% | - |
16.01.2024 | 18,10 | 18,20 | 17,63 | 17,93 | -2,05% | 1.000,00 |
15.01.2024 | 17,90 | 18,43 | 17,90 | 18,30 | 2,38% | 2.495,00 |
12.01.2024 | 17,43 | 18,33 | 17,28 | 17,88 | 4,23% | - |
11.01.2024 | 16,45 | 17,50 | 16,15 | 17,15 | 3,94% | 542,00 |
10.01.2024 | 16,80 | 16,83 | 16,38 | 16,50 | -1,05% | 3.840,00 |
09.01.2024 | 16,70 | 16,88 | 16,63 | 16,68 | -0,60% | - |
08.01.2024 | 16,53 | 16,88 | 16,48 | 16,78 | 1,51% | 50,00 |
05.01.2024 | 16,40 | 17,03 | 16,38 | 16,53 | 0,00% | 75,00 |
04.01.2024 | 16,40 | 16,78 | 16,38 | 16,53 | 0,00% | 900,00 |
03.01.2024 | 16,30 | 16,58 | 16,03 | 16,53 | 0,00% | - |
02.01.2024 | 16,53 | 16,73 | 16,43 | 16,53 | -1,20% | - |
29.12.2023 | 16,60 | 16,83 | 16,60 | 16,73 | -0,30% | - |
28.12.2023 | 16,88 | 16,93 | 16,65 | 16,78 | 0,15% | - |
27.12.2023 | 16,73 | 17,03 | 16,58 | 16,75 | -1,62% | 600,00 |
22.12.2023 | 16,70 | 17,18 | 16,68 | 17,03 | 1,79% | - |
21.12.2023 | 16,95 | 17,08 | 16,48 | 16,73 | -0,74% | - |
20.12.2023 | 17,20 | 17,28 | 16,68 | 16,85 | -1,61% | 100,00 |
19.12.2023 | 17,18 | 17,33 | 16,75 | 17,13 | 0,44% | 400,00 |
18.12.2023 | 17,23 | 17,30 | 16,85 | 17,05 | -0,44% | 1.200,00 |
15.12.2023 | 16,80 | 17,45 | 16,80 | 17,13 | 2,54% | 150,00 |
14.12.2023 | 16,18 | 16,88 | 16,03 | 16,70 | 3,57% | 15.600,00 |
13.12.2023 | 16,20 | 16,45 | 15,88 | 16,13 | -0,92% | - |
12.12.2023 | 16,18 | 16,40 | 16,03 | 16,28 | 0,62% | 900,00 |
11.12.2023 | 16,60 | 16,68 | 16,03 | 16,18 | -2,56% | 2.040,00 |
08.12.2023 | 16,35 | 16,75 | 16,35 | 16,60 | 1,53% | 600,00 |
07.12.2023 | 16,43 | 16,53 | 16,23 | 16,35 | -0,30% | 150,00 |
06.12.2023 | 16,28 | 16,58 | 16,20 | 16,40 | 1,55% | - |
05.12.2023 | 16,23 | 16,60 | 16,08 | 16,15 | -1,07% | 100,00 |
04.12.2023 | 16,23 | 16,58 | 16,23 | 16,33 | -0,31% | - |
01.12.2023 | 16,08 | 16,38 | 16,03 | 16,38 | 1,55% | - |
30.11.2023 | 16,05 | 16,28 | 15,98 | 16,13 | 0,31% | - |
29.11.2023 | 16,08 | 16,23 | 15,98 | 16,08 | 0,16% | - |
28.11.2023 | 15,88 | 16,13 | 15,78 | 16,05 | 1,74% | 219,00 |
27.11.2023 | 15,93 | 15,98 | 15,73 | 15,78 | -0,16% | - |
24.11.2023 | 15,70 | 16,03 | 15,65 | 15,80 | 0,64% | - |
23.11.2023 | 16,10 | 16,38 | 15,70 | 15,70 | -2,64% | - |
22.11.2023 | 15,98 | 16,28 | 15,93 | 16,13 | 0,94% | - |
21.11.2023 | 15,85 | 16,08 | 15,85 | 15,98 | -0,31% | - |
20.11.2023 | 16,10 | 16,13 | 15,83 | 16,03 | -0,16% | - |
17.11.2023 | 16,23 | 16,23 | 15,80 | 16,05 | 0,63% | 2.400,00 |
16.11.2023 | 16,00 | 16,20 | 15,88 | 15,95 | -0,31% | - |
15.11.2023 | 15,63 | 16,00 | 15,60 | 16,00 | 2,89% | 300,00 |
14.11.2023 | 15,48 | 15,73 | 15,40 | 15,55 | 0,48% | - |
13.11.2023 | 15,48 | 15,58 | 15,33 | 15,48 | -0,64% | - |
10.11.2023 | 15,30 | 15,68 | 15,28 | 15,58 | 1,47% | - |
09.11.2023 | 15,58 | 15,58 | 15,28 | 15,35 | -1,44% | 60,00 |
08.11.2023 | 15,70 | 15,73 | 15,48 | 15,58 | -0,32% | 200,00 |
07.11.2023 | 15,70 | 15,83 | 15,63 | 15,63 | -0,64% | - |