10,875€
1,64%
Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Infosys Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 12,33 | 12,48 | 12,20 | 12,38 | -0,40% | 613,00 |
| 06.03.2026 | 12,40 | 12,53 | 12,13 | 12,43 | 0,40% | 3.569,00 |
| 05.03.2026 | 12,35 | 12,58 | 12,20 | 12,38 | 0,41% | 3.038,00 |
| 04.03.2026 | 12,23 | 12,45 | 12,03 | 12,33 | 0,82% | 4.527,00 |
| 03.03.2026 | 12,13 | 12,33 | 11,85 | 12,23 | 0,41% | 14.519,00 |
| 02.03.2026 | 12,18 | 12,25 | 11,93 | 12,18 | 0,21% | 6.318,00 |
| 27.02.2026 | 12,30 | 12,45 | 11,85 | 12,15 | -2,41% | 5.153,00 |
| 26.02.2026 | 11,98 | 12,50 | 11,80 | 12,45 | 3,53% | 4.269,00 |
| 25.02.2026 | 11,95 | 12,13 | 11,60 | 12,03 | 2,34% | 2.746,00 |
| 24.02.2026 | 11,70 | 12,03 | 11,58 | 11,75 | -0,21% | 2.643,00 |
| 23.02.2026 | 12,35 | 12,38 | 11,68 | 11,78 | -5,23% | 8.255,00 |
| 20.02.2026 | 12,43 | 12,65 | 12,35 | 12,43 | 0,40% | 7.090,00 |
| 19.02.2026 | 12,90 | 12,90 | 12,20 | 12,38 | -2,56% | 6.448,00 |
| 18.02.2026 | 12,45 | 12,83 | 12,40 | 12,70 | 2,21% | 317,00 |
| 17.02.2026 | 12,98 | 13,05 | 12,30 | 12,43 | 0,20% | 4.226,00 |
| 16.02.2026 | 12,43 | 12,53 | 12,38 | 12,40 | 0,00% | 1.153,00 |
| 13.02.2026 | 12,48 | 12,63 | 12,10 | 12,40 | 3,12% | 6.838,00 |
| 12.02.2026 | 13,20 | 13,30 | 11,95 | 12,03 | -9,59% | 8.197,00 |
| 11.02.2026 | 13,98 | 13,98 | 13,25 | 13,30 | -4,83% | 3.080,00 |
| 10.02.2026 | 13,73 | 14,08 | 13,70 | 13,98 | 2,19% | 2.399,00 |
| 09.02.2026 | 14,38 | 14,50 | 13,63 | 13,68 | -4,04% | 3.625,00 |
| 06.02.2026 | 14,23 | 14,30 | 14,00 | 14,25 | 0,18% | 361,00 |
| 05.02.2026 | 14,30 | 14,35 | 13,98 | 14,23 | 0,35% | 6.318,00 |
| 04.02.2026 | 14,70 | 14,70 | 13,95 | 14,18 | -3,41% | 5.030,00 |
| 03.02.2026 | 15,45 | 15,58 | 14,53 | 14,68 | -5,78% | 2.152,00 |
| 02.02.2026 | 14,68 | 15,60 | 14,60 | 15,58 | 5,06% | 1.088,00 |
| 30.01.2026 | 14,85 | 15,08 | 14,70 | 14,83 | -0,17% | 767,00 |
| 29.01.2026 | 15,03 | 15,23 | 14,75 | 14,85 | -1,16% | 2.370,00 |
| 28.01.2026 | 15,33 | 15,48 | 14,95 | 15,03 | -0,99% | 877,00 |
| 27.01.2026 | 15,80 | 15,83 | 15,10 | 15,18 | -2,72% | 1.238,00 |
| 26.01.2026 | 15,35 | 15,75 | 15,35 | 15,60 | 1,13% | 3.815,00 |
| 23.01.2026 | 15,60 | 15,65 | 15,38 | 15,43 | -0,80% | 42.796,00 |
| 22.01.2026 | 15,70 | 15,93 | 15,50 | 15,55 | -0,64% | 4.084,00 |
| 21.01.2026 | 15,53 | 15,75 | 15,40 | 15,65 | 0,81% | 341,00 |
| 20.01.2026 | 15,85 | 15,98 | 15,53 | 15,53 | -1,90% | 2.450,00 |
| 19.01.2026 | 15,85 | 15,88 | 15,78 | 15,83 | -1,40% | 3.679,00 |
| 16.01.2026 | 16,40 | 16,45 | 15,98 | 16,05 | -0,93% | 3.578,00 |
| 15.01.2026 | 16,50 | 16,65 | 15,93 | 16,20 | -2,26% | 1.093,00 |
| 14.01.2026 | 15,03 | 16,70 | 14,98 | 16,58 | 9,59% | 4.764,00 |
| 13.01.2026 | 15,28 | 15,35 | 14,98 | 15,13 | -0,66% | 1.032,00 |
| 12.01.2026 | 15,23 | 15,33 | 15,03 | 15,23 | -0,65% | 1.724,00 |
| 09.01.2026 | 15,50 | 15,65 | 15,25 | 15,33 | -0,97% | 2.693,00 |
| 08.01.2026 | 15,58 | 15,70 | 15,40 | 15,48 | -0,80% | 4.825,00 |
| 07.01.2026 | 15,53 | 15,85 | 15,48 | 15,60 | 0,97% | 3.399,00 |
| 06.01.2026 | 15,00 | 15,60 | 15,00 | 15,45 | 2,49% | 1.556,00 |
| 05.01.2026 | 15,50 | 15,60 | 15,08 | 15,08 | -2,74% | 1.066,00 |
| 02.01.2026 | 15,28 | 15,60 | 15,23 | 15,50 | -0,32% | 569,00 |
| 30.12.2025 | 15,63 | 15,78 | 15,55 | 15,55 | -0,80% | 753,00 |
| 29.12.2025 | 15,85 | 15,90 | 15,28 | 15,68 | -0,48% | 1.414,00 |
| 23.12.2025 | 16,30 | 16,30 | 15,68 | 15,75 | -2,93% | 485,00 |
| 22.12.2025 | 16,93 | 17,13 | 15,95 | 16,23 | -6,62% | 8.700,00 |
| 19.12.2025 | 16,43 | 25,65 | 15,88 | 17,38 | 5,95% | 36.529,00 |
| 18.12.2025 | 15,58 | 16,45 | 15,33 | 16,40 | 5,47% | 1.556,00 |
| 17.12.2025 | 15,15 | 15,55 | 15,15 | 15,55 | 2,81% | 331,00 |
| 16.12.2025 | 14,98 | 15,30 | 14,93 | 15,13 | 0,00% | 1.217,00 |
| 15.12.2025 | 15,15 | 15,30 | 15,05 | 15,13 | -0,17% | 2.016,00 |
| 12.12.2025 | 15,13 | 15,25 | 14,95 | 15,15 | -0,33% | 1.098,00 |
| 11.12.2025 | 15,30 | 15,38 | 15,15 | 15,20 | -1,46% | 3.830,00 |
| 10.12.2025 | 15,23 | 15,53 | 15,08 | 15,43 | 0,98% | 252,00 |
| 09.12.2025 | 15,20 | 15,48 | 15,20 | 15,28 | 0,33% | 4.755,00 |
| 08.12.2025 | 15,50 | 15,60 | 15,20 | 15,23 | -1,77% | 7.140,00 |
| 05.12.2025 | 15,68 | 15,73 | 15,50 | 15,50 | -1,43% | 1.855,00 |