10,875€
1,64%
Echtzeit-Aktienkurs Infosys Limited
Bid:
Ask:
Aktienkurse zur Infosys Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,25 | 11,25 | 10,85 | 10,90 | 1,87% | 300,00 |
| 28.05.2026 | 10,65 | 10,70 | 10,65 | 10,70 | 0,71% | - |
| 27.05.2026 | 10,28 | 10,68 | 10,28 | 10,63 | -2,75% | 51,00 |
| 26.05.2026 | 11,05 | 11,08 | 10,93 | 10,93 | -0,46% | - |
| 25.05.2026 | 10,98 | 11,03 | 10,78 | 10,98 | 1,15% | 1,00 |
| 22.05.2026 | 10,78 | 10,85 | 10,78 | 10,85 | -1,36% | - |
| 21.05.2026 | 10,93 | 11,03 | 10,90 | 11,00 | 0,23% | - |
| 20.05.2026 | 10,88 | 10,98 | 10,88 | 10,98 | -0,23% | - |
| 19.05.2026 | 10,80 | 11,43 | 10,70 | 11,00 | 3,53% | 571,00 |
| 18.05.2026 | 10,40 | 10,63 | 10,28 | 10,63 | 5,99% | - |
| 15.05.2026 | 10,04 | 10,12 | 10,03 | 10,03 | 0,40% | - |
| 14.05.2026 | 9,93 | 10,15 | 9,91 | 9,99 | 0,05% | 1.224,00 |
| 13.05.2026 | 10,25 | 10,38 | 9,95 | 9,98 | -3,57% | 711,00 |
| 12.05.2026 | 10,14 | 10,45 | 10,13 | 10,35 | -4,83% | - |
| 11.05.2026 | 10,85 | 10,93 | 10,85 | 10,88 | 1,40% | - |
| 08.05.2026 | 10,78 | 10,78 | 10,73 | 10,73 | -0,23% | - |
| 07.05.2026 | 10,88 | 10,88 | 10,70 | 10,75 | 1,18% | - |
| 06.05.2026 | 10,73 | 10,73 | 10,58 | 10,63 | 1,92% | - |
| 05.05.2026 | 10,58 | 10,58 | 10,40 | 10,43 | -0,24% | 85,00 |
| 04.05.2026 | 10,55 | 10,75 | 10,45 | 10,45 | -0,95% | 900,00 |
| 30.04.2026 | 10,65 | 10,73 | 10,48 | 10,55 | 0,48% | 100,00 |
| 29.04.2026 | 10,68 | 10,68 | 10,50 | 10,50 | -0,94% | - |
| 28.04.2026 | 10,35 | 10,60 | 10,35 | 10,60 | -0,47% | - |
| 27.04.2026 | 11,18 | 11,18 | 10,63 | 10,65 | -0,47% | 800,00 |
| 24.04.2026 | 10,68 | 11,15 | 10,65 | 10,70 | -1,61% | 5,00 |
| 23.04.2026 | 11,40 | 11,58 | 10,75 | 10,88 | -5,23% | 400,00 |
| 22.04.2026 | 12,00 | 12,50 | 11,48 | 11,48 | -4,18% | 500,00 |
| 21.04.2026 | 12,15 | 12,15 | 11,88 | 11,98 | -2,24% | 85,00 |
| 20.04.2026 | 12,20 | 12,28 | 12,20 | 12,25 | -0,61% | - |
| 17.04.2026 | 12,15 | 12,43 | 12,08 | 12,33 | 1,23% | - |
| 16.04.2026 | 12,30 | 12,30 | 12,08 | 12,18 | 2,96% | - |
| 15.04.2026 | 12,05 | 12,05 | 11,73 | 11,83 | 0,42% | - |
| 14.04.2026 | 11,88 | 12,05 | 11,78 | 11,78 | -0,84% | - |
| 13.04.2026 | 11,15 | 11,88 | 11,15 | 11,88 | 2,59% | - |
| 10.04.2026 | 11,70 | 11,88 | 11,50 | 11,58 | -1,28% | - |
| 09.04.2026 | 11,78 | 12,30 | 11,70 | 11,73 | -6,01% | - |
| 08.04.2026 | 11,95 | 12,48 | 11,90 | 12,48 | 2,89% | - |
| 07.04.2026 | 12,05 | 12,15 | 11,93 | 12,13 | 3,41% | - |
| 02.04.2026 | 11,38 | 11,85 | 11,33 | 11,73 | 1,74% | 300,00 |
| 01.04.2026 | 12,05 | 12,05 | 11,38 | 11,53 | -1,71% | - |
| 31.03.2026 | 11,45 | 11,85 | 11,45 | 11,73 | 2,18% | 45,00 |
| 30.03.2026 | 11,33 | 11,53 | 11,23 | 11,48 | 3,15% | - |
| 27.03.2026 | 11,45 | 11,50 | 11,03 | 11,13 | -2,84% | 1.450,00 |
| 26.03.2026 | 11,43 | 11,58 | 11,30 | 11,45 | 0,66% | 75,00 |
| 25.03.2026 | 11,45 | 11,48 | 11,35 | 11,38 | -1,09% | - |
| 24.03.2026 | 11,53 | 11,53 | 11,45 | 11,50 | 2,22% | - |
| 23.03.2026 | 11,38 | 11,38 | 11,18 | 11,25 | -0,66% | 80,00 |
| 20.03.2026 | 11,28 | 11,48 | 11,25 | 11,33 | 0,00% | - |
| 19.03.2026 | 11,23 | 11,43 | 10,98 | 11,33 | -2,16% | - |
| 18.03.2026 | 11,78 | 12,00 | 11,53 | 11,58 | 1,54% | - |
| 17.03.2026 | 11,65 | 11,65 | 11,35 | 11,40 | -1,51% | - |
| 16.03.2026 | 11,50 | 11,73 | 11,48 | 11,58 | -0,64% | 500,00 |
| 13.03.2026 | 11,78 | 11,88 | 11,63 | 11,65 | -0,64% | - |
| 12.03.2026 | 12,05 | 12,05 | 11,68 | 11,73 | -2,29% | - |
| 11.03.2026 | 12,03 | 12,18 | 11,75 | 12,00 | -0,21% | 21,00 |
| 10.03.2026 | 12,43 | 12,48 | 11,88 | 12,03 | -2,63% | - |
| 09.03.2026 | 12,33 | 12,48 | 12,20 | 12,35 | 0,82% | - |
| 06.03.2026 | 12,40 | 12,53 | 12,13 | 12,25 | -0,20% | 116,00 |
| 05.03.2026 | 12,23 | 12,28 | 12,23 | 12,28 | 0,82% | - |
| 04.03.2026 | 12,23 | 12,23 | 12,15 | 12,18 | 0,83% | - |
| 03.03.2026 | 12,13 | 12,18 | 12,05 | 12,08 | -0,41% | - |
| 02.03.2026 | 12,13 | 12,18 | 12,00 | 12,13 | 0,62% | - |
| 27.02.2026 | 12,60 | 12,63 | 12,00 | 12,05 | -3,02% | 1.000,00 |
| 26.02.2026 | 11,95 | 12,53 | 11,80 | 12,43 | 3,76% | - |
| 25.02.2026 | 11,95 | 11,98 | 11,60 | 11,98 | 2,35% | 335,00 |
| 24.02.2026 | 11,48 | 12,03 | 11,45 | 11,70 | -3,51% | 124,00 |
| 23.02.2026 | 12,20 | 12,53 | 12,13 | 12,13 | -2,61% | 1.014,00 |
| 20.02.2026 | 12,25 | 12,48 | 12,25 | 12,45 | -2,54% | - |
| 19.02.2026 | 12,93 | 12,93 | 12,78 | 12,78 | 2,00% | - |
| 18.02.2026 | 12,23 | 12,63 | 12,23 | 12,53 | -3,47% | - |
| 17.02.2026 | 12,73 | 13,13 | 12,65 | 12,98 | 4,01% | - |
| 16.02.2026 | 12,18 | 12,55 | 12,15 | 12,48 | 0,40% | 260,00 |
| 13.02.2026 | 12,00 | 12,73 | 12,00 | 12,43 | -1,97% | 163,00 |
| 12.02.2026 | 13,30 | 13,40 | 12,63 | 12,68 | -7,31% | 1.000,00 |
| 11.02.2026 | 13,83 | 13,95 | 13,53 | 13,68 | -2,15% | - |
| 10.02.2026 | 13,88 | 14,03 | 13,68 | 13,98 | 1,64% | 200,00 |
| 09.02.2026 | 14,30 | 14,53 | 13,65 | 13,75 | -3,17% | 1.522,00 |
| 06.02.2026 | 14,08 | 14,43 | 14,05 | 14,20 | -0,35% | 1,00 |
| 05.02.2026 | 14,30 | 14,43 | 14,00 | 14,25 | -1,38% | 500,00 |
| 04.02.2026 | 14,65 | 14,73 | 13,95 | 14,45 | -1,20% | 2,00 |
| 03.02.2026 | 15,88 | 15,88 | 14,58 | 14,63 | -5,19% | 47,00 |
| 02.02.2026 | 14,80 | 15,50 | 14,68 | 15,43 | 4,75% | 1.050,00 |
| 30.01.2026 | 14,85 | 15,05 | 14,70 | 14,73 | -1,34% | - |
| 29.01.2026 | 14,83 | 15,28 | 14,83 | 14,93 | -0,83% | - |
| 28.01.2026 | 15,18 | 15,48 | 14,95 | 15,05 | -4,14% | - |
| 27.01.2026 | 15,60 | 15,70 | 15,60 | 15,70 | 0,64% | - |
| 26.01.2026 | 15,45 | 15,75 | 15,38 | 15,60 | 0,65% | 2,00 |
| 23.01.2026 | 15,60 | 15,75 | 15,50 | 15,50 | -2,21% | 130,00 |
| 22.01.2026 | 15,63 | 15,88 | 15,63 | 15,85 | 1,44% | - |
| 21.01.2026 | 15,63 | 15,80 | 15,45 | 15,63 | -0,16% | 1,00 |
| 20.01.2026 | 15,83 | 16,00 | 15,58 | 15,65 | -1,73% | 264,00 |
| 19.01.2026 | 16,15 | 16,15 | 15,83 | 15,93 | -2,30% | - |
| 16.01.2026 | 16,23 | 16,45 | 16,23 | 16,30 | 0,15% | - |
| 15.01.2026 | 16,70 | 16,70 | 15,98 | 16,28 | -1,51% | 207,00 |
| 14.01.2026 | 15,35 | 16,70 | 15,08 | 16,53 | 8,90% | - |
| 13.01.2026 | 15,35 | 15,35 | 15,08 | 15,18 | 0,50% | 65,00 |
| 12.01.2026 | 15,35 | 15,38 | 15,08 | 15,10 | -2,11% | 22,00 |
| 09.01.2026 | 15,50 | 15,85 | 15,35 | 15,43 | -0,96% | 100,00 |
| 08.01.2026 | 15,60 | 15,68 | 15,40 | 15,58 | -0,80% | - |
| 07.01.2026 | 15,53 | 15,85 | 15,50 | 15,70 | 3,63% | 642,00 |