Börse:
17,850$
-0,39%
Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid:
17,660$
Ask:
18,041$
Aktienkurse zur Infosys Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2021 | 17,88 | 17,88 | 17,87 | 17,87 | -0,29% | - |
| 25.01.2021 | 18,15 | 18,22 | 17,84 | 17,92 | -1,43% | 6.010.600,00 |
| 22.01.2021 | 18,23 | 18,28 | 18,06 | 18,18 | -0,11% | 5.663.531,00 |
| 21.01.2021 | 18,39 | 18,40 | 18,15 | 18,20 | -1,09% | 7.963.456,00 |
| 20.01.2021 | 18,37 | 18,47 | 18,29 | 18,40 | 1,55% | 5.408.517,00 |
| 19.01.2021 | 18,08 | 18,18 | 17,95 | 18,12 | -0,28% | 7.179.563,00 |
| 15.01.2021 | 18,19 | 18,38 | 18,11 | 18,17 | -0,27% | 7.442.954,00 |
| 14.01.2021 | 18,57 | 18,65 | 18,14 | 18,22 | -1,14% | 13.286.135,00 |
| 13.01.2021 | 19,03 | 19,07 | 18,40 | 18,43 | -0,91% | 18.409.876,00 |
| 12.01.2021 | 18,92 | 18,94 | 18,54 | 18,60 | -0,85% | 10.629.060,00 |
| 11.01.2021 | 18,68 | 18,87 | 18,55 | 18,76 | 0,91% | 12.222.006,00 |
| 08.01.2021 | 18,07 | 18,61 | 18,02 | 18,59 | 5,93% | 17.802.374,00 |
| 07.01.2021 | 17,36 | 17,55 | 17,26 | 17,55 | -1,02% | 10.272.020,00 |
| 06.01.2021 | 17,40 | 17,79 | 17,34 | 17,73 | 0,45% | 9.136.395,00 |
| 05.01.2021 | 17,32 | 17,67 | 17,32 | 17,65 | 2,32% | 8.109.865,00 |
| 04.01.2021 | 17,39 | 17,44 | 17,06 | 17,25 | 1,77% | 12.597.649,00 |
| 31.12.2020 | 17,01 | 17,03 | 16,89 | 16,95 | 0,12% | 3.693.713,00 |
| 30.12.2020 | 16,87 | 17,00 | 16,83 | 16,93 | 1,01% | 3.877.175,00 |
| 29.12.2020 | 16,90 | 16,90 | 16,67 | 16,76 | -0,06% | 8.473.714,00 |
| 28.12.2020 | 16,73 | 16,84 | 16,72 | 16,77 | 1,02% | 4.239.252,00 |
| 24.12.2020 | 16,68 | 16,69 | 16,52 | 16,60 | 0,06% | 1.320.636,00 |
| 23.12.2020 | 16,90 | 16,93 | 16,57 | 16,59 | 0,06% | 5.913.531,00 |
| 22.12.2020 | 16,39 | 16,74 | 16,36 | 16,58 | 4,08% | 6.714.461,00 |
| 21.12.2020 | 15,91 | 15,94 | 15,78 | 15,93 | -1,79% | 4.495.193,00 |
| 18.12.2020 | 16,18 | 16,26 | 16,11 | 16,22 | 0,06% | 7.731.492,00 |
| 17.12.2020 | 15,75 | 16,35 | 15,73 | 16,21 | 3,51% | 8.951.780,00 |
| 16.12.2020 | 15,69 | 15,75 | 15,53 | 15,66 | 0,32% | 7.215.828,00 |
| 15.12.2020 | 15,63 | 15,74 | 15,49 | 15,61 | -0,32% | 14.062.281,00 |
| 14.12.2020 | 15,67 | 15,75 | 15,65 | 15,66 | -0,51% | 5.500.910,00 |
| 11.12.2020 | 15,61 | 15,80 | 15,61 | 15,74 | 1,55% | 7.196.400,00 |
| 10.12.2020 | 15,66 | 15,70 | 15,47 | 15,50 | -0,19% | 10.106.249,00 |
| 09.12.2020 | 16,06 | 16,09 | 15,46 | 15,53 | -3,00% | 13.918.085,00 |
| 08.12.2020 | 15,70 | 16,03 | 15,66 | 16,01 | 2,50% | 11.478.590,00 |
| 07.12.2020 | 15,64 | 15,73 | 15,55 | 15,62 | -0,83% | 5.835.757,00 |
| 04.12.2020 | 15,42 | 15,76 | 15,41 | 15,75 | 3,35% | 8.994.580,00 |
| 03.12.2020 | 15,30 | 15,32 | 15,17 | 15,24 | -1,10% | 13.907.626,00 |
| 02.12.2020 | 15,53 | 15,56 | 15,27 | 15,41 | 0,20% | 7.482.773,00 |
| 01.12.2020 | 15,49 | 15,51 | 15,32 | 15,38 | 1,05% | 8.176.429,00 |
| 30.11.2020 | 14,91 | 15,24 | 14,84 | 15,22 | 2,01% | 9.652.362,00 |
| 27.11.2020 | 15,00 | 15,11 | 14,89 | 14,92 | -1,19% | 4.154.375,00 |
| 25.11.2020 | 15,16 | 15,26 | 15,04 | 15,10 | -2,77% | 5.194.347,00 |
| 24.11.2020 | 15,52 | 15,60 | 15,45 | 15,53 | 0,98% | 12.677.418,00 |
| 23.11.2020 | 15,30 | 15,39 | 15,23 | 15,38 | 3,15% | 5.352.982,00 |
| 20.11.2020 | 14,98 | 15,04 | 14,90 | 14,91 | 0,54% | 4.171.966,00 |
| 19.11.2020 | 14,93 | 14,93 | 14,76 | 14,83 | -1,07% | 5.856.445,00 |
| 18.11.2020 | 15,16 | 15,20 | 14,98 | 14,99 | -1,90% | 7.971.259,00 |
| 17.11.2020 | 15,16 | 15,35 | 15,13 | 15,28 | -1,16% | 12.855.301,00 |
| 16.11.2020 | 15,29 | 15,53 | 15,27 | 15,46 | 1,11% | 7.321.154,00 |
| 13.11.2020 | 15,01 | 15,29 | 14,98 | 15,29 | 2,27% | 7.087.584,00 |
| 12.11.2020 | 14,84 | 15,16 | 14,84 | 14,95 | -0,93% | 15.504.495,00 |
| 11.11.2020 | 14,85 | 15,09 | 14,83 | 15,09 | 3,78% | 8.851.893,00 |
| 10.11.2020 | 14,54 | 14,61 | 14,40 | 14,54 | -1,96% | 6.081.676,00 |
| 09.11.2020 | 15,35 | 15,41 | 14,83 | 14,83 | -0,67% | 6.601.258,00 |
| 06.11.2020 | 15,07 | 15,14 | 14,82 | 14,93 | -0,53% | 5.514.884,00 |
| 05.11.2020 | 14,93 | 15,05 | 14,86 | 15,01 | 2,25% | 6.133.594,00 |
| 04.11.2020 | 14,66 | 14,86 | 14,62 | 14,68 | 2,66% | 5.624.571,00 |
| 03.11.2020 | 14,23 | 14,46 | 14,20 | 14,30 | 0,35% | 4.398.890,00 |
| 02.11.2020 | 14,36 | 14,44 | 14,17 | 14,25 | -0,14% | 5.958.050,00 |
| 30.10.2020 | 14,23 | 14,28 | 14,05 | 14,27 | -0,07% | 9.172.768,00 |
| 29.10.2020 | 14,46 | 14,46 | 14,21 | 14,28 | -0,70% | 11.173.267,00 |
| 28.10.2020 | 14,50 | 14,55 | 14,29 | 14,38 | -3,16% | 11.488.495,00 |
| 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% | 13.318.382,00 |
| 15.10.2020 | 15,18 | 15,30 | 15,12 | 15,26 | -6,72% | 16.033.694,00 |
| 14.10.2020 | 16,01 | 16,62 | 15,97 | 16,36 | 4,07% | 26.819.016,00 |
| 13.10.2020 | 15,61 | 15,81 | 15,58 | 15,72 | 1,09% | 14.513.039,00 |
| 12.10.2020 | 15,35 | 15,60 | 15,31 | 15,55 | 2,30% | 17.959.484,00 |
| 09.10.2020 | 14,97 | 15,26 | 14,92 | 15,20 | 2,70% | 8.471.930,00 |
| 08.10.2020 | 14,84 | 14,90 | 14,72 | 14,80 | 1,79% | 11.196.974,00 |
| 07.10.2020 | 14,31 | 14,58 | 14,29 | 14,54 | 4,68% | 18.332.821,00 |
| 06.10.2020 | 14,14 | 14,19 | 13,89 | 13,89 | -1,14% | 11.187.916,00 |
| 05.10.2020 | 14,17 | 14,20 | 14,02 | 14,05 | 2,78% | 10.194.398,00 |
| 02.10.2020 | 13,69 | 13,74 | 13,57 | 13,67 | -0,65% | 7.740.704,00 |
| 01.10.2020 | 13,84 | 13,90 | 13,71 | 13,76 | -0,36% | 5.418.499,00 |
| 30.09.2020 | 13,58 | 13,94 | 13,56 | 13,81 | 1,84% | 14.130.875,00 |
| 29.09.2020 | 13,64 | 13,69 | 13,49 | 13,56 | -0,51% | 7.928.900,00 |
| 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 |