9,420€
0,96%
Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Infosys Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 9,29 | 9,42 | 9,24 | 9,40 | 0,75% | - |
| 25.06.2026 | 9,71 | 9,88 | 9,31 | 9,33 | -3,91% | 252,00 |
| 24.06.2026 | 9,65 | 9,73 | 9,56 | 9,71 | 3,85% | - |
| 23.06.2026 | 9,39 | 9,40 | 9,31 | 9,35 | -3,21% | 600,00 |
| 22.06.2026 | 9,46 | 9,72 | 9,35 | 9,66 | 3,21% | - |
| 19.06.2026 | 8,76 | 9,38 | 8,75 | 9,36 | 0,21% | - |
| 18.06.2026 | 10,04 | 10,35 | 9,30 | 9,34 | -9,76% | 409,00 |
| 17.06.2026 | 10,45 | 10,50 | 10,25 | 10,35 | 1,72% | - |
| 16.06.2026 | 10,15 | 10,20 | 10,15 | 10,18 | 1,95% | - |
| 15.06.2026 | 10,25 | 10,50 | 9,92 | 9,98 | -2,16% | 3,00 |
| 12.06.2026 | 10,09 | 10,27 | 10,03 | 10,20 | 2,20% | - |
| 11.06.2026 | 10,19 | 10,40 | 9,92 | 9,98 | -5,40% | - |
| 10.06.2026 | 10,53 | 10,68 | 10,38 | 10,55 | 0,48% | - |
| 09.06.2026 | 10,78 | 10,83 | 10,48 | 10,50 | -1,18% | - |
| 08.06.2026 | 10,83 | 11,00 | 10,50 | 10,63 | -1,62% | - |
| 05.06.2026 | 10,78 | 11,05 | 10,70 | 10,80 | -0,46% | - |
| 04.06.2026 | 10,63 | 11,08 | 10,63 | 10,85 | -3,34% | 650,00 |
| 03.06.2026 | 10,93 | 11,23 | 10,93 | 11,23 | 0,45% | - |
| 02.06.2026 | 11,93 | 11,95 | 11,18 | 11,18 | -1,76% | 501,00 |
| 01.06.2026 | 11,23 | 11,38 | 10,93 | 11,38 | 4,36% | 1.040,00 |
| 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 |