Börse:
18,780$
0,64%
Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid:
18,770$
Ask:
18,790$
Aktienkurse zur Infosys Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2023 | 18,72 | 18,88 | 18,65 | 18,69 | 0,16% | 8.848.411,00 |
| 27.01.2023 | 18,62 | 18,76 | 18,50 | 18,66 | -1,48% | 5.411.150,00 |
| 26.01.2023 | 18,69 | 18,96 | 18,59 | 18,94 | 1,72% | 6.245.497,00 |
| 25.01.2023 | 18,73 | 18,74 | 18,54 | 18,62 | -1,48% | 8.245.412,00 |
| 24.01.2023 | 18,97 | 19,00 | 18,84 | 18,90 | -0,79% | 7.045.784,00 |
| 23.01.2023 | 18,91 | 19,11 | 18,82 | 19,05 | 1,44% | 4.319.277,00 |
| 20.01.2023 | 18,68 | 18,83 | 18,59 | 18,78 | -0,16% | 6.126.233,00 |
| 19.01.2023 | 18,78 | 18,92 | 18,75 | 18,81 | 0,32% | 4.594.640,00 |
| 18.01.2023 | 18,82 | 18,99 | 18,75 | 18,75 | 0,43% | 6.338.280,00 |
| 17.01.2023 | 18,62 | 18,88 | 18,62 | 18,67 | 0,81% | 7.344.149,00 |
| 13.01.2023 | 18,39 | 18,58 | 18,24 | 18,52 | 0,65% | 10.388.656,00 |
| 12.01.2023 | 18,52 | 18,61 | 18,06 | 18,40 | 1,55% | 10.853.592,00 |
| 11.01.2023 | 17,82 | 18,15 | 17,74 | 18,12 | 1,63% | 9.032.227,00 |
| 10.01.2023 | 17,93 | 17,94 | 17,69 | 17,83 | -0,94% | 9.517.704,00 |
| 09.01.2023 | 18,09 | 18,24 | 17,99 | 18,00 | 1,07% | 10.778.088,00 |
| 06.01.2023 | 17,53 | 17,84 | 17,47 | 17,81 | 0,74% | 8.915.593,00 |
| 05.01.2023 | 17,81 | 17,87 | 17,68 | 17,68 | -2,32% | 6.420.350,00 |
| 04.01.2023 | 17,94 | 18,17 | 17,86 | 18,10 | -0,71% | 10.440.445,00 |
| 03.01.2023 | 18,18 | 18,35 | 18,06 | 18,23 | 1,22% | 11.041.391,00 |
| 30.12.2022 | 18,09 | 18,18 | 17,85 | 18,01 | -1,26% | 4.468.331,00 |
| 29.12.2022 | 18,09 | 18,38 | 18,09 | 18,24 | 1,56% | 4.971.559,00 |
| 28.12.2022 | 18,05 | 18,19 | 17,92 | 17,96 | -0,39% | 5.872.107,00 |
| 27.12.2022 | 18,01 | 18,09 | 17,84 | 18,03 | 0,61% | 4.943.164,00 |
| 23.12.2022 | 17,82 | 17,95 | 17,73 | 17,92 | -0,06% | 3.685.054,00 |
| 22.12.2022 | 18,04 | 18,08 | 17,73 | 17,93 | -1,59% | 7.911.058,00 |
| 21.12.2022 | 18,02 | 18,27 | 18,02 | 18,22 | 0,89% | 4.228.291,00 |
| 20.12.2022 | 17,95 | 18,21 | 17,90 | 18,06 | 1,01% | 6.483.904,00 |
| 19.12.2022 | 17,86 | 17,99 | 17,79 | 17,88 | 0,85% | 10.765.948,00 |
| 16.12.2022 | 18,11 | 18,22 | 17,69 | 17,73 | -2,42% | 15.368.262,00 |
| 15.12.2022 | 18,33 | 18,36 | 18,01 | 18,17 | -2,94% | 6.568.731,00 |
| 14.12.2022 | 18,75 | 18,97 | 18,60 | 18,72 | -0,05% | 7.721.720,00 |
| 13.12.2022 | 19,01 | 19,15 | 18,63 | 18,73 | 1,74% | 13.184.583,00 |
| 12.12.2022 | 18,49 | 18,53 | 18,36 | 18,41 | -0,43% | 6.741.025,00 |
| 09.12.2022 | 18,92 | 19,02 | 18,41 | 18,49 | -5,57% | 12.510.860,00 |
| 08.12.2022 | 19,54 | 19,82 | 19,49 | 19,58 | 0,98% | 6.872.138,00 |
| 07.12.2022 | 19,35 | 19,43 | 19,23 | 19,39 | -0,10% | 8.087.451,00 |
| 06.12.2022 | 19,49 | 19,58 | 19,18 | 19,41 | -1,72% | 11.673.568,00 |
| 05.12.2022 | 20,04 | 20,15 | 19,59 | 19,75 | -2,18% | 7.649.997,00 |
| 02.12.2022 | 20,10 | 20,29 | 19,86 | 20,19 | -1,56% | 5.674.617,00 |
| 01.12.2022 | 20,40 | 20,57 | 20,25 | 20,51 | 0,79% | 5.586.759,00 |
| 30.11.2022 | 19,84 | 20,36 | 19,77 | 20,35 | 3,25% | 6.994.580,00 |
| 29.11.2022 | 19,72 | 19,89 | 19,67 | 19,71 | 0,41% | 5.516.479,00 |
| 28.11.2022 | 19,90 | 19,96 | 19,61 | 19,63 | -1,46% | 4.043.190,00 |
| 25.11.2022 | 19,83 | 20,02 | 19,78 | 19,92 | 2,00% | 3.161.095,00 |
| 23.11.2022 | 19,31 | 19,55 | 19,30 | 19,53 | 0,83% | 3.328.068,00 |
| 22.11.2022 | 19,28 | 19,41 | 19,26 | 19,37 | 0,36% | 4.605.376,00 |
| 21.11.2022 | 19,26 | 19,34 | 19,24 | 19,30 | -0,87% | 7.430.284,00 |
| 18.11.2022 | 19,68 | 19,68 | 19,36 | 19,47 | -0,05% | 2.744.335,00 |
| 17.11.2022 | 19,39 | 19,54 | 19,34 | 19,48 | -1,07% | 4.115.510,00 |
| 16.11.2022 | 19,65 | 19,82 | 19,62 | 19,69 | -0,35% | 4.740.847,00 |
| 15.11.2022 | 19,98 | 20,06 | 19,74 | 19,76 | 1,07% | 5.136.406,00 |
| 14.11.2022 | 19,62 | 19,80 | 19,55 | 19,55 | -1,01% | 5.505.065,00 |
| 11.11.2022 | 19,51 | 19,79 | 19,36 | 19,75 | 2,86% | 6.249.880,00 |
| 10.11.2022 | 19,09 | 19,29 | 18,92 | 19,20 | 3,90% | 9.283.014,00 |
| 09.11.2022 | 18,51 | 18,75 | 18,47 | 18,48 | -1,39% | 10.196.197,00 |
| 08.11.2022 | 18,70 | 18,95 | 18,62 | 18,74 | 0,86% | 6.187.628,00 |
| 07.11.2022 | 18,25 | 18,66 | 18,25 | 18,58 | 1,36% | 6.280.454,00 |
| 04.11.2022 | 18,27 | 18,46 | 18,10 | 18,33 | 0,77% | 10.899.779,00 |
| 03.11.2022 | 18,20 | 18,27 | 18,08 | 18,19 | -1,20% | 11.328.681,00 |
| 02.11.2022 | 18,71 | 18,88 | 18,41 | 18,41 | -2,64% | 6.370.690,00 |
| 01.11.2022 | 19,19 | 19,22 | 18,84 | 18,91 | 0,96% | 5.474.833,00 |
| 31.10.2022 | 18,66 | 18,83 | 18,62 | 18,73 | -0,32% | 8.585.578,00 |
| 28.10.2022 | 18,41 | 18,81 | 18,37 | 18,79 | 1,51% | 8.697.967,00 |
| 27.10.2022 | 18,48 | 18,63 | 18,41 | 18,51 | -0,91% | 7.597.034,00 |
| 26.10.2022 | 18,60 | 18,88 | 18,55 | 18,68 | 0,32% | 7.554.991,00 |
| 25.10.2022 | 18,50 | 18,68 | 18,48 | 18,62 | 0,98% | 5.701.242,00 |
| 24.10.2022 | 18,29 | 18,54 | 18,22 | 18,44 | 0,77% | 9.595.152,00 |
| 21.10.2022 | 17,93 | 18,36 | 17,86 | 18,30 | 2,29% | 7.393.346,00 |
| 20.10.2022 | 18,03 | 18,23 | 17,86 | 17,89 | 0,34% | 8.674.592,00 |
| 19.10.2022 | 17,85 | 17,98 | 17,73 | 17,83 | -1,33% | 6.283.951,00 |
| 18.10.2022 | 18,25 | 18,38 | 17,89 | 18,07 | -0,50% | 7.630.151,00 |
| 17.10.2022 | 18,12 | 18,38 | 18,11 | 18,16 | 1,97% | 9.800.755,00 |
| 14.10.2022 | 17,93 | 18,20 | 17,79 | 17,81 | -1,33% | 13.607.426,00 |
| 13.10.2022 | 17,00 | 18,23 | 16,91 | 18,05 | 5,56% | 16.478.497,00 |
| 12.10.2022 | 17,14 | 17,31 | 17,03 | 17,10 | -0,18% | 11.642.770,00 |
| 11.10.2022 | 17,03 | 17,28 | 16,99 | 17,13 | -2,45% | 12.839.523,00 |
| 10.10.2022 | 17,56 | 17,69 | 17,33 | 17,56 | 2,93% | 23.349.744,00 |
| 07.10.2022 | 17,33 | 17,38 | 17,00 | 17,06 | -2,40% | 14.041.745,00 |
| 06.10.2022 | 17,66 | 17,73 | 17,47 | 17,48 | -0,91% | 10.827.284,00 |
| 05.10.2022 | 17,55 | 17,75 | 17,40 | 17,64 | -0,34% | 6.090.935,00 |
| 04.10.2022 | 17,38 | 17,71 | 17,31 | 17,70 | 3,81% | 8.648.873,00 |
| 03.10.2022 | 16,87 | 17,17 | 16,82 | 17,05 | 0,47% | 9.703.115,00 |
| 30.09.2022 | 17,10 | 17,23 | 16,97 | 16,97 | 0,41% | 6.245.787,00 |
| 29.09.2022 | 16,84 | 16,90 | 16,70 | 16,90 | -1,23% | 6.037.889,00 |
| 28.09.2022 | 16,86 | 17,20 | 16,79 | 17,11 | 1,91% | 8.791.778,00 |
| 27.09.2022 | 16,90 | 17,04 | 16,68 | 16,79 | 0,60% | 12.443.059,00 |
| 26.09.2022 | 16,73 | 16,94 | 16,64 | 16,69 | 0,48% | 10.331.470,00 |
| 23.09.2022 | 16,58 | 16,71 | 16,39 | 16,61 | -0,42% | 18.057.178,00 |
| 22.09.2022 | 16,90 | 16,98 | 16,60 | 16,68 | -2,00% | 17.899.030,00 |
| 21.09.2022 | 17,09 | 17,29 | 17,00 | 17,02 | 0,00% | 10.736.166,00 |
| 20.09.2022 | 17,26 | 17,31 | 16,95 | 17,02 | -2,24% | 18.634.337,00 |
| 19.09.2022 | 17,41 | 17,53 | 17,29 | 17,41 | 0,17% | 15.219.397,00 |
| 16.09.2022 | 17,20 | 17,46 | 17,09 | 17,38 | -2,30% | 42.686.671,00 |
| 15.09.2022 | 17,70 | 17,81 | 17,51 | 17,79 | -1,60% | 21.950.080,00 |
| 14.09.2022 | 18,37 | 18,44 | 17,97 | 18,08 | -2,59% | 16.757.251,00 |
| 13.09.2022 | 18,76 | 18,90 | 18,49 | 18,56 | -3,53% | 15.227.791,00 |
| 12.09.2022 | 19,23 | 19,41 | 19,19 | 19,24 | 0,94% | 3.607.439,00 |
| 09.09.2022 | 18,77 | 19,10 | 18,75 | 19,06 | 2,86% | 5.513.625,00 |
| 08.09.2022 | 18,35 | 18,53 | 18,28 | 18,53 | 0,54% | 3.936.910,00 |
| 07.09.2022 | 18,14 | 18,45 | 18,11 | 18,43 | 2,50% | 4.769.250,00 |