15,700€
-0,16%
Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Infosys Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 15,68 | 15,80 | 15,68 | 15,68 | -0,32% | 877,00 |
| 30.06.2025 | 15,70 | 15,85 | 15,60 | 15,73 | -0,63% | 361,00 |
| 27.06.2025 | 15,93 | 16,05 | 15,70 | 15,83 | -0,31% | 1.080,00 |
| 26.06.2025 | 15,88 | 16,10 | 15,70 | 15,88 | 0,16% | 4.177,00 |
| 25.06.2025 | 15,78 | 16,05 | 15,65 | 15,85 | 0,63% | 1.244,00 |
| 24.06.2025 | 15,78 | 15,95 | 15,58 | 15,75 | 0,96% | 590,00 |
| 23.06.2025 | 15,43 | 15,78 | 15,43 | 15,60 | 1,13% | 910,00 |
| 20.06.2025 | 16,00 | 16,20 | 15,35 | 15,43 | -2,83% | 2.000,00 |
| 19.06.2025 | 15,98 | 16,03 | 15,80 | 15,88 | -1,24% | 171,00 |
| 18.06.2025 | 16,28 | 16,28 | 16,05 | 16,08 | -1,08% | 62,00 |
| 17.06.2025 | 16,18 | 16,50 | 16,13 | 16,25 | 0,31% | 278,00 |
| 16.06.2025 | 16,03 | 16,25 | 15,85 | 16,20 | 1,57% | 206,00 |
| 13.06.2025 | 15,90 | 16,10 | 15,75 | 15,95 | -0,47% | 618,00 |
| 12.06.2025 | 16,13 | 16,35 | 15,93 | 16,03 | -1,08% | 2.194,00 |
| 11.06.2025 | 16,15 | 16,80 | 15,95 | 16,20 | 0,15% | 1.776,00 |
| 10.06.2025 | 16,30 | 16,48 | 16,05 | 16,18 | 0,94% | 4.320,00 |
| 09.06.2025 | 15,85 | 16,18 | 15,85 | 16,03 | 0,63% | 1.926,00 |
| 06.06.2025 | 15,75 | 16,03 | 15,65 | 15,93 | 1,76% | 2.064,00 |
| 05.06.2025 | 15,80 | 15,85 | 15,55 | 15,65 | 0,00% | 1.705,00 |
| 04.06.2025 | 15,88 | 15,95 | 15,60 | 15,65 | -1,42% | 3.592,00 |
| 03.06.2025 | 15,88 | 15,95 | 15,70 | 15,88 | -0,16% | 1.465,00 |
| 02.06.2025 | 15,88 | 16,00 | 15,65 | 15,90 | -0,78% | 1.842,00 |
| 30.05.2025 | 16,08 | 16,20 | 15,95 | 16,03 | -1,23% | 249,00 |
| 29.05.2025 | 16,58 | 16,58 | 16,15 | 16,23 | -0,15% | 353,00 |
| 28.05.2025 | 16,35 | 16,50 | 16,13 | 16,25 | -0,46% | 1.930,00 |
| 27.05.2025 | 16,18 | 16,40 | 15,93 | 16,33 | 0,15% | 1.082,00 |
| 26.05.2025 | 16,08 | 16,30 | 15,95 | 16,30 | 2,03% | 964,00 |
| 23.05.2025 | 15,88 | 16,45 | 15,85 | 15,98 | -0,16% | 1.730,00 |
| 22.05.2025 | 16,08 | 16,25 | 15,73 | 16,00 | -0,16% | 3.625,00 |
| 21.05.2025 | 16,00 | 16,30 | 15,95 | 16,03 | -0,77% | 898,00 |
| 20.05.2025 | 16,20 | 16,35 | 16,05 | 16,15 | -0,92% | 3.515,00 |
| 19.05.2025 | 16,20 | 16,40 | 15,95 | 16,30 | -0,76% | 3.216,00 |
| 16.05.2025 | 16,65 | 16,80 | 16,18 | 16,43 | -1,79% | 4.414,00 |
| 15.05.2025 | 16,45 | 17,05 | 16,40 | 16,73 | 1,06% | 447,00 |
| 14.05.2025 | 16,48 | 16,75 | 16,40 | 16,55 | 0,76% | 1.043,00 |
| 13.05.2025 | 16,75 | 16,75 | 16,33 | 16,43 | -2,52% | 8.557,00 |
| 12.05.2025 | 16,25 | 17,40 | 16,20 | 16,85 | 8,71% | 15.743,00 |
| 09.05.2025 | 15,63 | 15,80 | 15,48 | 15,50 | -0,48% | 4.490,00 |
| 08.05.2025 | 15,83 | 15,88 | 15,55 | 15,58 | -0,48% | 1.800,00 |
| 07.05.2025 | 15,53 | 15,83 | 15,50 | 15,65 | 0,00% | 2.946,00 |
| 06.05.2025 | 15,70 | 15,95 | 15,53 | 15,65 | -0,79% | 422,00 |
| 05.05.2025 | 15,80 | 16,05 | 15,60 | 15,78 | -0,32% | 1.291,00 |
| 02.05.2025 | 15,55 | 15,98 | 15,40 | 15,83 | 1,77% | 4.733,00 |
| 30.04.2025 | 15,55 | 15,85 | 15,20 | 15,55 | 0,65% | 1.562,00 |
| 29.04.2025 | 15,23 | 15,55 | 15,05 | 15,45 | 1,64% | 685,00 |
| 28.04.2025 | 15,23 | 15,85 | 15,05 | 15,20 | -0,65% | 16.608,00 |
| 25.04.2025 | 15,45 | 15,55 | 15,10 | 15,30 | 0,33% | 1.255,00 |
| 24.04.2025 | 15,18 | 15,40 | 14,85 | 15,25 | 0,16% | 6.005,00 |
| 23.04.2025 | 15,23 | 15,45 | 14,85 | 15,23 | 2,87% | 4.007,00 |
| 22.04.2025 | 14,38 | 14,85 | 14,38 | 14,80 | 4,59% | 3.221,00 |
| 17.04.2025 | 14,73 | 15,13 | 13,95 | 14,15 | -2,75% | 4.673,00 |
| 16.04.2025 | 14,73 | 14,88 | 14,50 | 14,55 | -3,64% | 4.490,00 |
| 15.04.2025 | 14,98 | 15,20 | 14,85 | 15,10 | 0,83% | 13.081,00 |
| 14.04.2025 | 15,03 | 15,25 | 14,85 | 14,98 | 0,84% | 3.436,00 |
| 11.04.2025 | 15,25 | 15,33 | 14,40 | 14,85 | -1,98% | 5.102,00 |
| 10.04.2025 | 16,03 | 16,38 | 14,75 | 15,15 | -6,48% | 3.528,00 |
| 09.04.2025 | 14,63 | 16,23 | 14,50 | 16,20 | 8,18% | 7.165,00 |
| 08.04.2025 | 15,45 | 15,68 | 14,83 | 14,98 | -2,76% | 1.912,00 |
| 07.04.2025 | 14,43 | 15,90 | 14,28 | 15,40 | 1,65% | 10.104,00 |
| 04.04.2025 | 15,70 | 15,75 | 14,78 | 15,15 | -3,81% | 3.274,00 |
| 03.04.2025 | 16,48 | 16,95 | 15,58 | 15,75 | -7,08% | - |
| 02.04.2025 | 16,80 | 16,98 | 16,65 | 16,95 | 0,44% | 824,00 |
| 01.04.2025 | 16,75 | 16,88 | 16,35 | 16,88 | -0,15% | 2.064,00 |
| 31.03.2025 | 16,60 | 16,90 | 16,53 | 16,90 | 0,75% | 1.276,00 |
| 28.03.2025 | 17,28 | 17,28 | 16,70 | 16,78 | -3,03% | 5.903,00 |
| 27.03.2025 | 17,33 | 17,45 | 17,10 | 17,30 | -0,29% | 3.133,00 |
| 26.03.2025 | 17,43 | 17,48 | 17,25 | 17,35 | -0,86% | 8.532,00 |
| 25.03.2025 | 17,45 | 17,80 | 17,28 | 17,50 | 1,60% | 5.167,00 |
| 24.03.2025 | 17,00 | 17,30 | 16,85 | 17,23 | 1,47% | 4.771,00 |
| 21.03.2025 | 16,88 | 17,28 | 16,78 | 16,98 | 1,65% | 473,00 |
| 20.03.2025 | 17,18 | 17,48 | 16,55 | 16,70 | -2,05% | 2.434,00 |
| 19.03.2025 | 16,93 | 17,15 | 16,85 | 17,05 | 1,04% | 1.097,00 |
| 18.03.2025 | 16,93 | 17,45 | 16,75 | 16,88 | -0,74% | 14.582,00 |
| 17.03.2025 | 16,88 | 17,18 | 16,83 | 17,00 | 0,29% | 2.987,00 |
| 14.03.2025 | 16,93 | 17,03 | 16,75 | 16,95 | 0,59% | 4.002,00 |
| 13.03.2025 | 16,93 | 17,15 | 16,80 | 16,85 | -0,88% | 1.848,00 |
| 12.03.2025 | 16,95 | 17,15 | 16,80 | 17,00 | -2,16% | 2.161,00 |
| 11.03.2025 | 17,88 | 17,93 | 17,15 | 17,38 | -3,07% | 4.761,00 |
| 10.03.2025 | 18,25 | 18,60 | 17,85 | 17,93 | -1,92% | 2.144,00 |
| 07.03.2025 | 18,30 | 18,50 | 17,90 | 18,28 | -0,14% | 2.224,00 |
| 06.03.2025 | 18,58 | 18,75 | 18,20 | 18,30 | -1,48% | 2.288,00 |
| 05.03.2025 | 18,73 | 18,88 | 18,45 | 18,58 | 0,27% | 2.119,00 |
| 04.03.2025 | 18,98 | 19,00 | 18,40 | 18,53 | -2,11% | 2.774,00 |
| 03.03.2025 | 19,03 | 19,30 | 18,85 | 18,93 | -2,32% | 4.670,00 |
| 28.02.2025 | 19,80 | 19,80 | 18,65 | 19,38 | -1,77% | 8.599,00 |
| 27.02.2025 | 19,93 | 19,95 | 19,60 | 19,73 | -0,25% | 2.144,00 |
| 26.02.2025 | 19,90 | 19,95 | 19,78 | 19,78 | 0,25% | 1.951,00 |
| 25.02.2025 | 19,88 | 19,88 | 19,58 | 19,73 | -0,75% | 2.095,00 |
| 24.02.2025 | 20,00 | 20,20 | 19,25 | 19,88 | -1,85% | 4.740,00 |
| 21.02.2025 | 20,35 | 20,40 | 20,10 | 20,25 | -0,25% | 1.968,00 |
| 20.02.2025 | 20,35 | 20,45 | 20,15 | 20,30 | 0,00% | 1.453,00 |
| 19.02.2025 | 20,50 | 20,50 | 20,10 | 20,30 | -0,98% | 4.044,00 |
| 18.02.2025 | 20,65 | 20,65 | 20,25 | 20,50 | -0,24% | 3.641,00 |
| 17.02.2025 | 20,70 | 20,70 | 20,40 | 20,55 | 0,00% | 699,00 |
| 14.02.2025 | 20,80 | 20,80 | 20,45 | 20,55 | -0,96% | 1.478,00 |
| 13.02.2025 | 20,85 | 20,85 | 20,50 | 20,75 | -0,95% | 930,00 |
| 12.02.2025 | 21,20 | 21,20 | 20,70 | 20,95 | -1,18% | 1.730,00 |
| 11.02.2025 | 21,15 | 21,25 | 20,95 | 21,20 | 0,00% | 2.907,00 |
| 10.02.2025 | 21,25 | 21,30 | 21,05 | 21,20 | 0,24% | 1.424,00 |
| 07.02.2025 | 21,35 | 21,35 | 20,70 | 21,15 | -0,94% | 2.848,00 |