Deutsche Märkte öffnen in 6 Stunden 31 Minuten

Infosys Limited (INFY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
17,69-0,04 (-0,23%)
Börsenschluss: 04:00PM EST
17,69 0,00 (0,00%)
Nachbörse: 07:22PM EST
Zeitraum:
04. Dez. 2022 - 04. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Dez. 202317,8417,8817,6417,6917,695.565.977
01. Dez. 202317,4717,7517,4317,7317,734.766.000
30. Nov. 202317,6117,6917,4717,5517,555.541.400
29. Nov. 202317,7417,7517,6017,6217,626.039.100
28. Nov. 202317,3717,6717,3417,6317,636.783.900
27. Nov. 202317,3417,4217,2717,3717,373.757.400
24. Nov. 202317,3917,4717,2917,4717,472.743.400
22. Nov. 202317,6417,6817,5017,5817,585.435.700
21. Nov. 202317,4717,5517,4117,4417,444.702.200
20. Nov. 202317,4117,5817,3717,5417,545.052.400
17. Nov. 202317,3117,5217,2717,5117,514.249.400
16. Nov. 202317,4517,5117,2717,2717,275.859.600
15. Nov. 202316,9717,3616,9717,3617,3610.004.100
14. Nov. 202316,7516,9916,7316,9216,926.902.000
13. Nov. 202316,4516,6116,4216,5516,554.579.800
10. Nov. 202316,4016,6816,3816,6316,635.099.500
09. Nov. 202316,5416,5816,3416,3616,367.329.500
08. Nov. 202316,6816,7316,6216,6716,673.314.000
07. Nov. 202316,8016,8516,7116,7916,792.875.500
06. Nov. 202316,8016,8716,7216,8616,863.979.000
03. Nov. 202316,8016,8516,6716,6816,688.673.700
02. Nov. 202316,6216,7416,5516,6916,699.262.500
01. Nov. 202316,3016,4116,2716,4016,405.943.300
31. Okt. 202316,4116,5116,3216,4216,424.663.500
30. Okt. 202316,5016,5616,3916,5016,505.559.700
27. Okt. 202316,5116,6116,4016,4416,445.591.700
26. Okt. 202316,3916,4716,2716,3216,326.991.300
25. Okt. 202316,4616,5316,3716,3816,384.727.100
24. Okt. 202316,6716,8216,6516,7816,785.602.500
24. Okt. 20230.216 Dividende
23. Okt. 202316,7617,0116,7116,7816,568.505.800
20. Okt. 202317,0017,1816,9316,9716,755.910.200
19. Okt. 202317,0917,2617,0717,0916,874.830.900
18. Okt. 202317,1817,2817,1017,1416,926.115.500
17. Okt. 202317,0917,4017,0917,3517,137.210.500
16. Okt. 202316,9717,3016,9717,2116,997.474.100
13. Okt. 202316,8417,1916,7716,9016,6813.208.800
12. Okt. 202316,4016,8916,2116,4616,2526.816.400
11. Okt. 202317,8617,9317,5517,6117,3815.897.100
10. Okt. 202317,8518,0017,7817,8517,6211.060.900
09. Okt. 202317,5817,8017,5317,7517,528.642.700
06. Okt. 202317,5917,8617,5417,7917,565.476.600
05. Okt. 202317,5217,6517,4617,6117,385.069.500
04. Okt. 202317,1917,4517,1617,4417,227.318.800
03. Okt. 202317,0917,2416,9817,0016,786.775.000
02. Okt. 202317,0317,1917,0317,1816,964.529.900
29. Sept. 202317,1317,2917,0517,1116,899.559.900
28. Sept. 202317,0417,1516,7216,9616,7418.047.500
27. Sept. 202317,4217,5117,3317,4417,2210.292.100
26. Sept. 202317,4317,5017,2517,2717,055.946.500
25. Sept. 202317,5617,6817,4117,6117,384.992.900
22. Sept. 202317,8917,9517,7417,7817,555.319.300
21. Sept. 202317,9117,9717,7417,7417,515.630.200
20. Sept. 202317,9618,1117,8817,8917,664.888.100
19. Sept. 202317,7417,8217,6917,7917,563.171.400
18. Sept. 202317,7517,8817,7117,7617,533.944.300
15. Sept. 202318,0818,1317,7017,7517,5216.969.900
14. Sept. 202318,1118,1818,0318,1117,882.914.100
13. Sept. 202318,0418,0517,9318,0017,774.102.400
12. Sept. 202318,0418,1818,0118,0617,836.680.000
11. Sept. 202317,8417,9517,7417,9517,725.196.600
08. Sept. 202317,6217,7617,5817,7517,525.796.800
07. Sept. 202317,5517,6017,4817,5217,295.920.700
06. Sept. 202317,6917,7517,5517,5817,355.049.300
05. Sept. 202317,8217,9517,7617,7717,545.746.400
01. Sept. 202317,5217,5817,4517,5217,295.315.100
31. Aug. 202317,5017,5717,3617,3717,156.511.500
30. Aug. 202317,4717,5917,4517,5517,324.613.400
29. Aug. 202317,2817,4317,2617,4217,207.928.100
28. Aug. 202317,2617,4017,2517,3317,115.356.600
25. Aug. 202317,1817,3117,0617,2517,034.662.000
24. Aug. 202317,3017,3417,0917,1316,914.708.800
23. Aug. 202317,0817,2917,0817,2717,056.097.000
22. Aug. 202316,9617,1016,9416,9916,774.037.600
21. Aug. 202316,9116,9516,7416,8816,666.993.300
18. Aug. 202316,7116,7616,6016,7216,505.445.600
17. Aug. 202317,1717,1716,9516,9716,756.166.600
16. Aug. 202317,2117,3117,0717,1316,918.748.900
15. Aug. 202316,7717,1816,7717,1316,9113.343.900
14. Aug. 202316,8016,9516,7416,8616,645.407.200
11. Aug. 202316,6116,7016,5616,6816,476.831.100
10. Aug. 202316,7817,0016,7816,8716,659.033.300
09. Aug. 202316,8116,8516,6316,7116,497.998.100
08. Aug. 202316,7016,7716,5816,7716,556.330.600
07. Aug. 202316,8816,8916,7116,7816,565.533.700
04. Aug. 202316,6816,8816,6416,7116,497.012.200
03. Aug. 202316,5216,5616,4416,5116,3010.134.400
02. Aug. 202316,5416,6016,4316,5216,3111.896.400
01. Aug. 202316,7216,8416,6516,8016,587.462.200
31. Juli 202316,6216,7516,6016,6616,456.604.000
28. Juli 202316,3616,4816,1916,4616,259.072.200
27. Juli 202316,6416,7816,6116,6316,4211.839.800
26. Juli 202316,4016,6716,4016,6216,4110.006.100
25. Juli 202316,2316,4416,2316,3816,177.717.900
24. Juli 202316,3016,3416,1716,2216,0110.331.400
21. Juli 202316,1916,4716,0916,3016,0915.267.400
20. Juli 202316,0016,2215,3316,2216,0139.518.000
19. Juli 202317,8117,9517,6417,7117,4821.117.700
18. Juli 202317,8018,1417,7617,8817,6525.346.100
17. Juli 202317,0517,3117,0317,2917,0712.658.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...