11,100€
Echtzeit-Aktienkurs Infosys Limited
Bid:
Ask:
Aktienkurse zur Infosys Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,05 | 11,30 | 11,03 | 11,10 | 0,00% | 5.086,00 |
| 11.11.2026 | 11,30 | 11,33 | 11,00 | 11,10 | -0,45% | 7.002,00 |
| 10.11.2026 | 11,03 | 11,35 | 10,95 | 11,15 | 0,90% | 59,00 |
| 09.11.2026 | 11,05 | 11,23 | 10,95 | 11,05 | -1,78% | 14,00 |
| 06.11.2026 | 11,33 | 11,38 | 11,10 | 11,25 | -0,44% | 5.421,00 |
| 05.11.2026 | 10,95 | 11,45 | 10,88 | 11,30 | 3,67% | 4.850,00 |
| 04.11.2026 | 10,60 | 11,05 | 10,50 | 10,90 | 3,32% | 1.782,00 |
| 03.11.2026 | 11,03 | 11,05 | 10,50 | 10,55 | -5,38% | 6.987,00 |
| 02.11.2026 | 11,23 | 11,25 | 10,95 | 11,15 | 0,45% | 2.228,00 |
| 30.10.2026 | 11,05 | 11,35 | 10,83 | 11,10 | 2,78% | 2.280,00 |
| 29.10.2026 | 11,03 | 11,05 | 10,70 | 10,80 | -1,37% | 1.061,00 |
| 28.10.2026 | 10,88 | 11,05 | 10,65 | 10,95 | 0,46% | 5.317,00 |
| 27.10.2026 | 11,03 | 11,20 | 10,80 | 10,90 | -2,24% | 192,00 |
| 26.10.2026 | 11,13 | 11,30 | 10,78 | 11,15 | 0,90% | 2.450,00 |
| 23.10.2026 | 11,40 | 11,55 | 10,80 | 11,05 | -5,96% | 5.663,00 |
| 22.10.2026 | 11,13 | 11,85 | 10,95 | 11,75 | 3,52% | 2.746,00 |
| 21.10.2026 | 11,35 | 11,45 | 10,93 | 11,35 | 1,34% | 1.437,00 |
| 20.10.2026 | 10,80 | 11,25 | 10,73 | 11,20 | 3,70% | 1.818,00 |
| 19.10.2026 | 10,78 | 11,00 | 10,58 | 10,80 | -0,92% | 2.887,00 |
| 16.10.2026 | 10,83 | 11,10 | 10,70 | 10,90 | 0,93% | 886,00 |
| 15.10.2026 | 10,90 | 10,90 | 10,75 | 10,80 | 5,37% | - |
| 14.10.2026 | 10,23 | 10,45 | 10,15 | 10,25 | 0,00% | 12.216,00 |
| 13.10.2026 | 9,81 | 10,35 | 9,71 | 10,25 | 5,78% | 6.213,00 |
| 12.10.2026 | 9,63 | 9,76 | 9,57 | 9,69 | 1,57% | 3.579,00 |
| 09.10.2026 | 9,57 | 9,79 | 9,48 | 9,54 | 0,95% | 1.834,00 |
| 08.10.2026 | 9,43 | 9,62 | 9,04 | 9,45 | -0,53% | 9.019,00 |
| 07.10.2026 | 9,42 | 9,50 | 9,28 | 9,50 | 1,28% | 9.028,00 |
| 06.10.2026 | 9,62 | 9,63 | 9,32 | 9,38 | -1,99% | 1.620,00 |
| 05.10.2026 | 9,86 | 9,87 | 9,52 | 9,57 | -2,94% | 8.067,00 |
| 02.10.2026 | 10,20 | 10,20 | 9,76 | 9,86 | -2,86% | 1.226,00 |
| 01.10.2026 | 9,48 | 10,55 | 9,31 | 10,15 | 7,07% | 4.513,00 |
| 30.09.2026 | 9,38 | 9,56 | 9,29 | 9,48 | 1,72% | 87,00 |
| 29.09.2026 | 9,19 | 9,46 | 9,18 | 9,32 | 0,87% | 5.549,00 |
| 28.09.2026 | 9,21 | 9,30 | 9,11 | 9,24 | 0,33% | 14.107,00 |
| 25.09.2026 | 9,33 | 9,37 | 9,08 | 9,21 | -0,54% | 1.047,00 |
| 24.09.2026 | 9,43 | 9,46 | 9,20 | 9,26 | -2,11% | 686,00 |
| 23.09.2026 | 9,45 | 9,54 | 9,35 | 9,46 | 0,21% | 100,00 |
| 22.09.2026 | 9,52 | 9,63 | 9,34 | 9,44 | -0,63% | 413,00 |
| 21.09.2026 | 9,42 | 9,60 | 9,42 | 9,50 | 0,42% | 239,00 |
| 18.09.2026 | 9,65 | 9,71 | 9,40 | 9,46 | -2,27% | 604,00 |
| 17.09.2026 | 9,73 | 9,79 | 9,60 | 9,68 | 0,00% | 2.550,00 |
| 16.09.2026 | 9,83 | 9,89 | 9,56 | 9,68 | -2,02% | 4.700,00 |
| 15.09.2026 | 10,03 | 10,04 | 9,82 | 9,88 | -1,69% | 5.550,00 |
| 14.09.2026 | 9,56 | 10,10 | 9,49 | 10,05 | 5,24% | 6.875,00 |
| 11.09.2026 | 9,42 | 9,60 | 9,28 | 9,55 | 1,70% | 1.297,00 |
| 10.09.2026 | 9,42 | 9,45 | 9,28 | 9,39 | 0,11% | 2.255,00 |
| 09.09.2026 | 9,42 | 9,49 | 9,26 | 9,38 | -2,29% | 3.055,00 |
| 08.09.2026 | 9,92 | 10,06 | 9,42 | 9,60 | -5,88% | 5.116,00 |
| 07.09.2026 | 10,25 | 10,25 | 10,18 | 10,20 | 0,49% | 56,00 |
| 04.09.2026 | 10,38 | 10,48 | 9,99 | 10,15 | -1,93% | 597,00 |
| 03.09.2026 | 10,35 | 10,50 | 10,20 | 10,35 | -0,96% | 14,00 |
| 02.09.2026 | 10,40 | 10,50 | 10,28 | 10,45 | 0,00% | - |
| 01.09.2026 | 10,45 | 10,53 | 10,30 | 10,45 | 0,48% | 964,00 |
| 31.08.2026 | 10,40 | 10,50 | 10,23 | 10,40 | 0,00% | 45,00 |
| 28.08.2026 | 10,23 | 10,50 | 10,18 | 10,40 | 2,46% | 188,00 |
| 27.08.2026 | 10,05 | 10,25 | 9,96 | 10,15 | 0,50% | 793,00 |
| 26.08.2026 | 10,30 | 10,33 | 9,97 | 10,10 | -1,94% | 4.987,00 |
| 25.08.2026 | 10,20 | 10,35 | 10,05 | 10,30 | 0,98% | 324,00 |
| 24.08.2026 | 10,15 | 10,43 | 10,13 | 10,20 | 0,00% | 524,00 |
| 21.08.2026 | 10,25 | 10,40 | 10,10 | 10,20 | 0,49% | 5.500,00 |
| 20.08.2026 | 10,13 | 10,30 | 10,10 | 10,15 | -1,93% | 195,00 |
| 19.08.2026 | 10,18 | 10,48 | 10,05 | 10,35 | -2,82% | 882,00 |
| 05.05.2026 | 10,50 | 10,70 | 10,35 | 10,65 | 1,43% | 5.190,00 |
| 04.05.2026 | 10,65 | 10,73 | 10,43 | 10,50 | -0,71% | 2.093,00 |
| 30.04.2026 | 10,68 | 10,75 | 10,48 | 10,58 | -0,47% | 2.830,00 |
| 29.04.2026 | 10,58 | 10,68 | 10,43 | 10,63 | 1,19% | 297,00 |
| 28.04.2026 | 10,55 | 10,65 | 10,38 | 10,50 | 0,48% | 4.464,00 |
| 27.04.2026 | 11,00 | 11,13 | 10,45 | 10,45 | -5,00% | 4.066,00 |
| 24.04.2026 | 11,20 | 11,20 | 10,60 | 11,00 | -0,90% | 5.974,00 |
| 23.04.2026 | 11,53 | 11,58 | 10,70 | 11,10 | -3,69% | 6.932,00 |
| 22.04.2026 | 12,03 | 12,63 | 11,45 | 11,53 | -4,36% | 8.654,00 |
| 21.04.2026 | 12,08 | 12,15 | 11,85 | 12,05 | 0,21% | 461,00 |
| 20.04.2026 | 12,23 | 12,28 | 11,95 | 12,03 | -2,83% | 3.922,00 |
| 17.04.2026 | 12,28 | 12,43 | 12,05 | 12,38 | 1,85% | 6.372,00 |
| 16.04.2026 | 12,05 | 12,33 | 12,03 | 12,15 | 0,62% | 2.552,00 |
| 15.04.2026 | 11,88 | 12,18 | 11,70 | 12,08 | 2,11% | 2.220,00 |
| 14.04.2026 | 11,88 | 12,10 | 11,75 | 11,83 | -0,63% | 1.828,00 |
| 13.04.2026 | 11,45 | 11,93 | 11,28 | 11,90 | 4,62% | 2.280,00 |
| 10.04.2026 | 11,83 | 11,83 | 11,30 | 11,38 | -3,19% | 110,00 |
| 09.04.2026 | 12,05 | 12,25 | 11,58 | 11,75 | -2,29% | 491,00 |
| 08.04.2026 | 12,38 | 12,38 | 11,93 | 12,03 | 0,00% | 2.152,00 |
| 07.04.2026 | 11,95 | 12,18 | 11,90 | 12,03 | 1,26% | 1.215,00 |
| 02.04.2026 | 11,45 | 11,95 | 11,43 | 11,88 | 2,15% | 4.103,00 |
| 01.04.2026 | 11,73 | 11,80 | 11,38 | 11,63 | -0,64% | 885,00 |
| 31.03.2026 | 11,63 | 11,88 | 11,48 | 11,70 | 2,18% | 630,00 |
| 30.03.2026 | 11,20 | 11,58 | 11,20 | 11,45 | 2,69% | 295,00 |
| 27.03.2026 | 11,50 | 11,50 | 11,03 | 11,15 | -2,41% | 1.679,00 |
| 26.03.2026 | 11,40 | 11,58 | 11,30 | 11,43 | -0,22% | 17,00 |
| 25.03.2026 | 11,38 | 11,68 | 11,15 | 11,45 | 0,88% | 474,00 |
| 24.03.2026 | 11,53 | 11,58 | 11,28 | 11,35 | -1,09% | 556,00 |
| 23.03.2026 | 11,25 | 11,65 | 11,20 | 11,48 | 0,88% | 804,00 |
| 20.03.2026 | 11,33 | 11,53 | 11,25 | 11,38 | 1,11% | 195,00 |
| 19.03.2026 | 11,25 | 11,43 | 10,98 | 11,25 | -0,44% | 4.270,00 |
| 18.03.2026 | 11,78 | 11,95 | 11,23 | 11,30 | -1,31% | 2.277,00 |
| 17.03.2026 | 11,53 | 11,58 | 11,33 | 11,45 | -1,72% | 8.549,00 |
| 16.03.2026 | 11,68 | 11,70 | 11,45 | 11,65 | 0,00% | 1.683,00 |
| 13.03.2026 | 11,73 | 11,88 | 11,60 | 11,65 | -0,43% | 1.214,00 |
| 12.03.2026 | 11,95 | 12,08 | 11,65 | 11,70 | -2,09% | 601,00 |
| 11.03.2026 | 12,13 | 12,18 | 11,75 | 11,95 | -1,44% | 1.525,00 |
| 10.03.2026 | 12,50 | 12,53 | 11,88 | 12,13 | -2,02% | 2.569,00 |