Deutsche Märkte öffnen in 1 Stunde 39 Minute

Infosys Limited (INFY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
16,61-0,07 (-0,42%)
Börsenschluss: 04:00PM EDT
16,75 +0,14 (+0,84%)
Nachbörse: 07:59PM EDT
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 202216,5816,7116,3916,6116,6118.057.100
22. Sept. 202216,9016,9816,6016,6816,6817.899.000
21. Sept. 202217,0917,2917,0017,0217,0210.736.000
20. Sept. 202217,2617,3116,9517,0217,0218.634.300
19. Sept. 202217,4117,5217,2917,4117,4115.219.300
16. Sept. 202217,2017,4617,0917,3817,3842.686.600
15. Sept. 202217,7017,8117,5117,7917,7921.950.100
14. Sept. 202218,3718,4417,9718,0818,0816.757.300
13. Sept. 202218,7618,9018,4918,5618,5615.227.800
12. Sept. 202219,2319,4119,1919,2419,243.607.400
09. Sept. 202218,7719,1018,7519,0619,065.513.600
08. Sept. 202218,3518,5318,2818,5318,533.936.900
07. Sept. 202218,1418,4518,1118,4318,434.769.300
06. Sept. 202218,1418,2217,9317,9817,987.158.700
02. Sept. 202218,3018,4418,0018,0918,095.248.800
01. Sept. 202218,3318,4218,1918,4218,424.480.300
31. Aug. 202218,4818,5518,3018,3018,307.419.500
30. Aug. 202218,7818,7818,3618,4318,436.267.500
29. Aug. 202218,3718,4718,2718,3918,395.544.000
26. Aug. 202219,1619,2118,6218,6418,645.710.800
25. Aug. 202219,1319,2019,0219,1819,183.818.500
24. Aug. 202219,2419,3919,2019,2519,255.528.700
23. Aug. 202219,4219,4519,2519,2519,256.669.000
22. Aug. 202219,4819,6219,4519,5219,529.260.400
19. Aug. 202220,0420,0419,7519,7819,782.868.500
18. Aug. 202219,8920,0519,8919,9719,975.370.900
17. Aug. 202220,0820,1819,9020,0920,0910.568.900
16. Aug. 202220,0520,1619,9920,1520,157.513.200
15. Aug. 202220,0220,1520,0220,1120,112.987.500
12. Aug. 202220,0520,1419,9520,1120,114.842.800
11. Aug. 202220,2920,4220,1020,1520,157.446.900
10. Aug. 202220,4520,6020,3120,3820,385.828.100
09. Aug. 202220,1820,2620,1320,1820,185.140.100
08. Aug. 202220,3120,3820,2020,2720,279.722.500
05. Aug. 202220,1020,3120,0220,3120,315.790.000
04. Aug. 202220,1720,2720,0820,1520,158.486.500
03. Aug. 202219,7620,1019,7220,1020,107.339.100
02. Aug. 202219,4819,6219,4419,4919,496.613.000
01. Aug. 202219,3619,6219,3519,6219,628.471.600
29. Juli 202219,3719,6019,3219,4919,497.222.000
28. Juli 202218,8619,1718,7719,1519,159.660.300
27. Juli 202218,2418,7918,2018,7118,719.772.700
26. Juli 202218,0918,0917,8417,9117,9113.040.200
25. Juli 202218,7018,7418,2518,5618,5615.146.700
22. Juli 202218,8919,0618,8018,8818,889.935.200
21. Juli 202219,1019,2818,9519,2119,2115.563.600
20. Juli 202218,7818,8618,6118,7218,7213.431.500
19. Juli 202218,6018,7818,5418,7118,715.046.400
18. Juli 202218,5818,7418,3918,4418,447.496.500
15. Juli 202218,1218,2117,9518,1718,174.846.900
14. Juli 202217,8017,9517,6317,9017,906.778.800
13. Juli 202218,0418,2717,9818,1118,118.601.800
12. Juli 202218,1918,3718,1118,2118,2112.463.200
11. Juli 202218,5018,5918,2318,4618,467.908.800
08. Juli 202219,0519,1618,7619,0619,0615.835.100
07. Juli 202218,9919,1818,9019,1619,169.675.500
06. Juli 202218,7019,0218,7018,9318,938.860.200
05. Juli 202218,5118,6918,3618,6718,6710.265.200
01. Juli 202218,6018,9118,5018,8518,859.066.900
30. Juni 202218,4018,5718,3418,5118,5110.376.700
29. Juni 202218,3718,6718,2818,6118,615.126.600
28. Juni 202218,7618,8418,4418,4618,465.168.800
27. Juni 202218,7618,7818,5718,7618,768.163.800
24. Juni 202218,3718,7018,3118,6718,676.561.500
23. Juni 202218,4518,5518,2918,4418,4412.097.800
22. Juni 202218,3518,4818,1918,3218,3212.715.900
21. Juni 202218,5218,9518,4618,7718,7714.786.000
17. Juni 202217,5217,9517,5217,7617,7613.242.000
16. Juni 202217,7617,7917,6017,6717,675.810.400
15. Juni 202218,0618,3317,9018,2918,2916.537.200
14. Juni 202218,0118,3118,0018,2418,2411.567.800
13. Juni 202217,9018,0417,7617,8517,859.535.700
10. Juni 202218,6218,6218,2018,3318,338.787.000
09. Juni 202219,1719,2918,8818,8818,885.958.200
08. Juni 202219,2919,3119,1519,1619,163.191.500
07. Juni 202219,1519,3919,0419,3819,3811.026.400
06. Juni 202219,5219,6419,3919,4319,433.917.300
03. Juni 202219,4019,6019,3419,3819,389.036.000
02. Juni 202219,2519,5219,2519,5119,519.397.700
01. Juni 202218,9219,1518,8519,0319,0311.631.300
31. Mai 202219,0419,1418,6718,8618,8614.970.000
31. Mai 20220.21 Dividende
27. Mai 202218,8019,0418,7519,0018,7914.402.900
26. Mai 202218,2218,5618,1418,4518,259.116.900
25. Mai 202218,1018,2717,9018,1417,9419.046.500
24. Mai 202218,4918,5718,2518,4018,209.904.800
23. Mai 202218,7918,9318,6418,8918,687.451.600
20. Mai 202218,8218,8318,3918,7018,496.019.100
19. Mai 202218,3618,8318,2218,6318,429.392.800
18. Mai 202219,3219,3918,7618,7818,5710.672.000
17. Mai 202219,4219,6219,4019,6119,397.184.600
16. Mai 202219,1319,1818,9018,9418,7311.057.600
13. Mai 202219,3019,5119,1919,4519,2414.033.500
12. Mai 202219,1619,6519,1219,5319,3113.434.100
11. Mai 202219,5919,7719,3819,4119,208.503.200
10. Mai 202220,0220,1219,5219,7619,5418.342.600
09. Mai 202220,0420,1419,7619,8219,6014.538.200
06. Mai 202219,9620,0019,7119,8519,636.615.300
05. Mai 202220,6020,7920,1120,3120,099.577.100
04. Mai 202220,1020,6620,0420,6120,387.519.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...