Börse:
14,298$
-0,57%
Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid:
14,210$
Ask:
14,386$
Aktienkurse zur Infosys Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2020 | 14,38 | 14,44 | 14,18 | 14,33 | -0,37% | - |
| 28.10.2020 | 14,50 | 14,55 | 14,29 | 14,38 | -3,16% | 11.486.311,00 |
| 27.10.2020 | 14,80 | 14,90 | 14,71 | 14,85 | -0,47% | 9.214.498,00 |
| 26.10.2020 | 15,02 | 15,09 | 14,85 | 14,92 | -1,97% | 9.727.221,00 |
| 23.10.2020 | 15,15 | 15,30 | 15,13 | 15,22 | -0,85% | 7.125.719,00 |
| 22.10.2020 | 15,28 | 15,38 | 15,13 | 15,35 | 0,07% | 6.873.785,00 |
| 21.10.2020 | 15,50 | 15,65 | 15,30 | 15,34 | -0,20% | 13.686.738,00 |
| 20.10.2020 | 15,32 | 15,40 | 15,25 | 15,37 | 1,52% | 14.350.370,00 |
| 19.10.2020 | 15,37 | 15,42 | 15,12 | 15,14 | -2,39% | 28.085.268,00 |
| 16.10.2020 | 15,43 | 15,57 | 15,43 | 15,51 | 1,64% | 13.316.945,00 |
| 15.10.2020 | 15,18 | 15,30 | 15,12 | 15,26 | -6,72% | 15.975.187,00 |
| 14.10.2020 | 16,01 | 16,62 | 15,97 | 16,36 | 4,07% | 26.815.461,00 |
| 13.10.2020 | 15,61 | 15,81 | 15,58 | 15,72 | 1,09% | 14.468.504,00 |
| 12.10.2020 | 15,35 | 15,60 | 15,31 | 15,55 | 2,30% | 17.955.138,00 |
| 09.10.2020 | 14,97 | 15,26 | 14,92 | 15,20 | 2,70% | 8.450.840,00 |
| 08.10.2020 | 14,84 | 14,90 | 14,72 | 14,80 | 1,79% | 11.163.339,00 |
| 07.10.2020 | 14,31 | 14,58 | 14,29 | 14,54 | 4,68% | 18.277.519,00 |
| 06.10.2020 | 14,14 | 14,19 | 13,89 | 13,89 | -1,14% | 10.990.248,00 |
| 05.10.2020 | 14,17 | 14,20 | 14,02 | 14,05 | 2,78% | 9.170.296,00 |
| 02.10.2020 | 13,69 | 13,74 | 13,57 | 13,67 | -0,65% | 7.739.062,00 |
| 01.10.2020 | 13,84 | 13,90 | 13,71 | 13,76 | -0,36% | 5.418.479,00 |
| 30.09.2020 | 13,58 | 13,94 | 13,56 | 13,81 | 1,84% | 14.127.096,00 |
| 29.09.2020 | 13,64 | 13,69 | 13,49 | 13,56 | -0,51% | 7.928.897,00 |
| 28.09.2020 | 13,67 | 13,71 | 13,60 | 13,63 | 0,44% | 5.855.406,00 |
| 25.09.2020 | 13,47 | 13,58 | 13,30 | 13,57 | 3,98% | 7.882.182,00 |
| 24.09.2020 | 13,12 | 13,20 | 13,02 | 13,05 | -3,97% | 8.873.495,00 |
| 23.09.2020 | 13,77 | 13,81 | 13,56 | 13,59 | -1,81% | 7.495.030,00 |
| 22.09.2020 | 13,61 | 13,85 | 13,58 | 13,84 | 1,69% | 6.974.571,00 |
| 21.09.2020 | 13,51 | 13,62 | 13,41 | 13,61 | 0,81% | 7.650.416,00 |
| 18.09.2020 | 13,57 | 13,64 | 13,44 | 13,50 | -1,24% | 9.845.125,00 |
| 17.09.2020 | 13,60 | 13,70 | 13,51 | 13,67 | 0,81% | 7.972.502,00 |
| 16.09.2020 | 13,54 | 13,74 | 13,54 | 13,56 | 1,65% | 9.852.981,00 |
| 15.09.2020 | 13,32 | 13,49 | 13,31 | 13,34 | 0,76% | 6.924.034,00 |
| 14.09.2020 | 13,18 | 13,29 | 13,11 | 13,24 | 3,76% | 8.961.125,00 |
| 11.09.2020 | 12,80 | 12,88 | 12,68 | 12,76 | 1,27% | 6.581.777,00 |
| 10.09.2020 | 12,80 | 12,87 | 12,59 | 12,60 | -1,18% | 6.190.170,00 |
| 09.09.2020 | 12,64 | 12,80 | 12,64 | 12,75 | 0,63% | 8.273.935,00 |
| 08.09.2020 | 12,50 | 12,73 | 12,50 | 12,67 | 1,85% | 12.523.736,00 |
| 04.09.2020 | 12,53 | 12,56 | 12,20 | 12,44 | -0,24% | 8.113.899,00 |
| 03.09.2020 | 12,72 | 12,73 | 12,39 | 12,47 | -2,04% | 10.269.925,00 |
| 02.09.2020 | 12,74 | 12,75 | 12,65 | 12,73 | 0,47% | 5.592.551,00 |
| 01.09.2020 | 12,58 | 12,71 | 12,53 | 12,67 | 0,56% | 5.260.741,00 |
| 31.08.2020 | 12,65 | 12,68 | 12,60 | 12,60 | -1,64% | 6.848.984,00 |
| 28.08.2020 | 12,84 | 12,96 | 12,77 | 12,81 | 0,23% | 7.646.949,00 |
| 27.08.2020 | 12,90 | 12,91 | 12,72 | 12,78 | -0,78% | 4.566.290,00 |
| 26.08.2020 | 12,91 | 12,94 | 12,84 | 12,88 | 0,55% | 4.183.270,00 |
| 25.08.2020 | 12,65 | 12,86 | 12,60 | 12,81 | 0,16% | 6.969.321,00 |
| 24.08.2020 | 12,76 | 12,87 | 12,68 | 12,79 | 1,51% | 9.428.397,00 |
| 21.08.2020 | 12,72 | 12,72 | 12,57 | 12,60 | -1,72% | 9.835.753,00 |
| 20.08.2020 | 12,67 | 12,92 | 12,65 | 12,82 | 0,16% | 6.882.134,00 |
| 19.08.2020 | 12,83 | 13,03 | 12,78 | 12,80 | -1,39% | 5.985.450,00 |
| 18.08.2020 | 12,89 | 12,99 | 12,82 | 12,98 | 0,85% | 5.541.023,00 |
| 17.08.2020 | 12,79 | 12,95 | 12,79 | 12,87 | 1,18% | 6.155.713,00 |
| 14.08.2020 | 12,74 | 12,77 | 12,65 | 12,72 | -0,47% | 7.091.776,00 |
| 13.08.2020 | 12,71 | 12,81 | 12,66 | 12,78 | 0,16% | 8.451.376,00 |
| 12.08.2020 | 12,72 | 12,79 | 12,63 | 12,76 | 1,03% | 8.224.819,00 |
| 11.08.2020 | 12,65 | 12,80 | 12,63 | 12,63 | 0,32% | 7.169.124,00 |
| 10.08.2020 | 12,63 | 12,70 | 12,52 | 12,59 | -0,08% | 7.134.321,00 |
| 07.08.2020 | 12,69 | 12,74 | 12,54 | 12,60 | -1,79% | 10.051.658,00 |
| 06.08.2020 | 12,89 | 12,94 | 12,73 | 12,83 | 1,42% | 9.597.907,00 |
| 05.08.2020 | 12,68 | 12,73 | 12,60 | 12,65 | 0,08% | 9.359.782,00 |
| 04.08.2020 | 12,75 | 12,75 | 12,60 | 12,64 | -2,17% | 9.241.927,00 |
| 03.08.2020 | 12,79 | 12,97 | 12,71 | 12,92 | 0,54% | 8.779.566,00 |
| 31.07.2020 | 12,97 | 12,98 | 12,76 | 12,85 | -0,77% | 8.049.854,00 |
| 30.07.2020 | 12,71 | 12,99 | 12,69 | 12,95 | 0,78% | 10.135.611,00 |
| 29.07.2020 | 12,66 | 12,92 | 12,65 | 12,85 | 2,15% | 13.711.310,00 |
| 28.07.2020 | 12,75 | 12,79 | 12,57 | 12,58 | -0,71% | 9.797.547,00 |
| 27.07.2020 | 12,68 | 12,70 | 12,55 | 12,67 | 2,76% | 6.335.072,00 |
| 24.07.2020 | 12,25 | 12,40 | 12,16 | 12,33 | 0,74% | 8.750.285,00 |
| 23.07.2020 | 12,25 | 12,40 | 12,17 | 12,24 | -0,49% | 11.821.645,00 |
| 22.07.2020 | 12,34 | 12,46 | 12,26 | 12,30 | -1,52% | 10.959.920,00 |
| 21.07.2020 | 12,59 | 12,63 | 12,46 | 12,49 | -0,72% | 14.563.126,00 |
| 20.07.2020 | 12,52 | 12,61 | 12,33 | 12,58 | 2,53% | 16.665.765,00 |
| 17.07.2020 | 12,11 | 12,36 | 12,02 | 12,27 | 0,33% | 20.644.879,00 |
| 16.07.2020 | 12,00 | 12,27 | 11,91 | 12,23 | 2,69% | 21.368.664,00 |
| 15.07.2020 | 11,71 | 12,20 | 11,65 | 11,91 | 12,46% | 34.662.286,00 |
| 14.07.2020 | 10,31 | 10,59 | 10,28 | 10,59 | 1,15% | 13.468.422,00 |
| 13.07.2020 | 10,49 | 10,63 | 10,44 | 10,47 | 0,77% | 13.486.113,00 |
| 10.07.2020 | 10,26 | 10,40 | 10,22 | 10,39 | 1,56% | 7.959.014,00 |
| 09.07.2020 | 10,35 | 10,37 | 10,15 | 10,23 | -1,06% | 9.799.789,00 |
| 08.07.2020 | 10,10 | 10,37 | 10,10 | 10,34 | 0,98% | 15.182.630,00 |
| 07.07.2020 | 10,33 | 10,40 | 10,22 | 10,24 | 1,29% | 17.172.555,00 |
| 06.07.2020 | 10,16 | 10,23 | 10,07 | 10,11 | 1,92% | 8.629.562,00 |
| 02.07.2020 | 10,00 | 10,04 | 9,89 | 9,92 | 2,48% | 12.533.394,00 |
| 01.07.2020 | 9,56 | 9,73 | 9,53 | 9,68 | 0,21% | 12.302.517,00 |
| 30.06.2020 | 9,56 | 9,70 | 9,52 | 9,66 | 0,94% | 10.269.623,00 |
| 29.06.2020 | 9,50 | 9,58 | 9,43 | 9,57 | 0,42% | 7.814.851,00 |
| 26.06.2020 | 9,66 | 9,72 | 9,47 | 9,53 | 2,58% | 14.009.249,00 |
| 25.06.2020 | 9,06 | 9,30 | 9,05 | 9,29 | 2,43% | 8.126.094,00 |
| 24.06.2020 | 9,33 | 9,38 | 9,03 | 9,07 | -3,72% | 13.176.697,00 |
| 23.06.2020 | 9,46 | 9,57 | 9,40 | 9,42 | 2,95% | 8.398.149,00 |
| 22.06.2020 | 9,20 | 9,26 | 9,10 | 9,15 | -0,11% | 7.625.084,00 |
| 19.06.2020 | 9,28 | 9,37 | 9,15 | 9,16 | -0,65% | 8.513.160,00 |
| 18.06.2020 | 9,26 | 9,35 | 9,17 | 9,22 | -1,18% | 8.988.703,00 |
| 17.06.2020 | 9,11 | 9,36 | 9,11 | 9,33 | 2,30% | 15.289.125,00 |
| 16.06.2020 | 9,20 | 9,33 | 9,07 | 9,12 | -1,08% | 15.298.325,00 |
| 15.06.2020 | 8,94 | 9,24 | 8,91 | 9,22 | 1,21% | 7.468.606,00 |
| 12.06.2020 | 8,97 | 9,13 | 8,88 | 9,11 | 2,82% | 6.635.210,00 |
| 11.06.2020 | 9,13 | 9,15 | 8,84 | 8,86 | -4,73% | 10.391.485,00 |
| 10.06.2020 | 9,37 | 9,39 | 9,21 | 9,30 | -0,32% | 12.306.348,00 |