10,850€
-0,23%
Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Infosys Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,00 | 11,03 | 10,58 | 10,90 | 0,23% | 10.517,00 |
| 28.05.2026 | 10,75 | 10,95 | 10,50 | 10,88 | 2,11% | 8.324,00 |
| 27.05.2026 | 10,48 | 10,70 | 10,35 | 10,65 | 0,71% | 2.509,00 |
| 26.05.2026 | 10,65 | 11,10 | 10,53 | 10,58 | -3,20% | 3.979,00 |
| 25.05.2026 | 11,00 | 11,20 | 10,60 | 10,93 | -0,46% | 668,00 |
| 22.05.2026 | 10,88 | 11,03 | 10,65 | 10,98 | 1,39% | 5.502,00 |
| 21.05.2026 | 11,00 | 11,00 | 10,58 | 10,83 | -0,92% | 620,00 |
| 20.05.2026 | 11,00 | 11,10 | 10,63 | 10,93 | -0,91% | 3.601,00 |
| 19.05.2026 | 10,70 | 11,43 | 10,70 | 11,03 | 2,32% | 1.900,00 |
| 18.05.2026 | 10,35 | 10,88 | 10,25 | 10,78 | 4,61% | 5.396,00 |
| 15.05.2026 | 9,96 | 10,43 | 9,84 | 10,30 | 2,95% | 742,00 |
| 14.05.2026 | 10,18 | 10,18 | 9,90 | 10,01 | 0,00% | 2.481,00 |
| 13.05.2026 | 10,30 | 10,40 | 9,96 | 10,01 | -1,67% | 5.324,00 |
| 12.05.2026 | 10,40 | 10,48 | 10,15 | 10,18 | -3,33% | 13.632,00 |
| 11.05.2026 | 11,05 | 11,05 | 10,50 | 10,53 | -2,77% | 8.128,00 |
| 08.05.2026 | 10,75 | 10,88 | 10,53 | 10,83 | 1,41% | 5.882,00 |
| 07.05.2026 | 10,78 | 10,90 | 10,60 | 10,68 | 0,00% | 3.973,00 |
| 06.05.2026 | 10,60 | 10,75 | 10,43 | 10,68 | 1,91% | 6.432,00 |
| 05.05.2026 | 10,50 | 10,65 | 10,38 | 10,48 | 0,00% | 4.163,00 |
| 04.05.2026 | 10,65 | 10,75 | 10,43 | 10,48 | -0,95% | 2.117,00 |
| 30.04.2026 | 10,80 | 10,80 | 10,48 | 10,58 | -0,47% | 2.466,00 |
| 29.04.2026 | 10,65 | 10,68 | 10,40 | 10,63 | 1,43% | 1.080,00 |
| 28.04.2026 | 10,53 | 10,70 | 10,43 | 10,48 | -0,48% | 3.245,00 |
| 27.04.2026 | 11,03 | 11,10 | 10,50 | 10,53 | -3,44% | 6.502,00 |
| 24.04.2026 | 11,03 | 11,15 | 10,60 | 10,90 | 1,63% | 5.336,00 |
| 23.04.2026 | 11,55 | 11,60 | 10,70 | 10,73 | -6,94% | 3.689,00 |
| 22.04.2026 | 12,08 | 12,58 | 11,45 | 11,53 | -4,16% | 8.644,00 |
| 21.04.2026 | 12,13 | 12,25 | 11,88 | 12,03 | -0,41% | 2.282,00 |
| 20.04.2026 | 12,25 | 12,28 | 11,95 | 12,08 | -1,43% | 4.182,00 |
| 17.04.2026 | 12,10 | 12,43 | 12,00 | 12,25 | 0,62% | 1.405,00 |
| 16.04.2026 | 12,18 | 12,28 | 12,00 | 12,18 | 0,41% | 3.010,00 |
| 15.04.2026 | 11,85 | 12,20 | 11,70 | 12,13 | 2,97% | 3.063,00 |
| 14.04.2026 | 11,88 | 12,10 | 11,78 | 11,78 | -0,63% | 70,00 |
| 13.04.2026 | 11,40 | 11,90 | 11,33 | 11,85 | 4,41% | 440,00 |
| 10.04.2026 | 11,65 | 11,83 | 11,33 | 11,35 | -2,16% | 1.466,00 |
| 09.04.2026 | 12,00 | 12,25 | 11,58 | 11,60 | -2,93% | 1.800,00 |
| 08.04.2026 | 12,55 | 12,55 | 11,93 | 11,95 | -0,83% | 3.777,00 |
| 07.04.2026 | 12,10 | 12,15 | 11,93 | 12,05 | 2,34% | 5.805,00 |
| 02.04.2026 | 11,33 | 11,93 | 11,33 | 11,78 | 1,95% | 2.931,00 |
| 01.04.2026 | 11,75 | 11,90 | 11,40 | 11,55 | -1,49% | 6.448,00 |
| 31.03.2026 | 11,68 | 11,85 | 11,43 | 11,73 | 1,74% | 2.222,00 |
| 30.03.2026 | 11,20 | 11,53 | 11,10 | 11,53 | 3,60% | 4.124,00 |
| 27.03.2026 | 11,48 | 11,50 | 11,03 | 11,13 | -2,84% | 4.404,00 |
| 26.03.2026 | 11,33 | 11,58 | 11,28 | 11,45 | 0,22% | 307,00 |
| 25.03.2026 | 11,35 | 11,65 | 11,18 | 11,43 | 0,88% | 3.762,00 |
| 24.03.2026 | 11,50 | 11,60 | 11,28 | 11,33 | -1,74% | 1.050,00 |
| 23.03.2026 | 11,23 | 11,65 | 11,13 | 11,53 | 1,32% | 3.387,00 |
| 20.03.2026 | 11,25 | 11,50 | 11,25 | 11,38 | 0,89% | 2.005,00 |
| 19.03.2026 | 11,35 | 11,40 | 11,00 | 11,28 | -0,22% | 3.652,00 |
| 18.03.2026 | 11,83 | 11,98 | 11,25 | 11,30 | -1,31% | 8.871,00 |
| 17.03.2026 | 11,50 | 11,60 | 11,35 | 11,45 | -0,87% | 2.292,00 |
| 16.03.2026 | 11,80 | 11,80 | 11,48 | 11,55 | -0,86% | 7.216,00 |
| 13.03.2026 | 11,73 | 11,95 | 11,63 | 11,65 | -0,64% | 1.066,00 |
| 12.03.2026 | 11,98 | 12,08 | 11,68 | 11,73 | -2,09% | 2.371,00 |
| 11.03.2026 | 12,08 | 12,18 | 11,75 | 11,98 | -1,44% | 1.711,00 |
| 10.03.2026 | 12,48 | 12,48 | 11,90 | 12,15 | -1,02% | 6.610,00 |
| 09.03.2026 | 12,28 | 12,45 | 12,15 | 12,28 | -1,01% | 1.623,00 |
| 06.03.2026 | 12,43 | 12,53 | 12,15 | 12,40 | -0,40% | 4.308,00 |
| 05.03.2026 | 12,33 | 12,55 | 12,15 | 12,45 | 0,81% | 2.486,00 |
| 04.03.2026 | 12,18 | 12,45 | 12,08 | 12,35 | 0,61% | 1.316,00 |
| 03.03.2026 | 12,08 | 12,30 | 11,95 | 12,28 | 0,82% | 3.063,00 |
| 02.03.2026 | 12,13 | 12,25 | 11,90 | 12,18 | 0,21% | 4.198,00 |
| 27.02.2026 | 12,43 | 12,50 | 11,85 | 12,15 | -2,02% | 7.151,00 |
| 26.02.2026 | 11,98 | 12,50 | 11,80 | 12,40 | 2,48% | 1.743,00 |
| 25.02.2026 | 12,10 | 12,13 | 11,60 | 12,10 | 3,42% | 4.573,00 |
| 24.02.2026 | 11,83 | 12,03 | 11,60 | 11,70 | -1,06% | 6.941,00 |
| 23.02.2026 | 12,43 | 12,55 | 11,68 | 11,83 | -4,83% | 12.095,00 |
| 20.02.2026 | 12,30 | 12,65 | 12,30 | 12,43 | 0,40% | 5.142,00 |
| 19.02.2026 | 12,85 | 12,95 | 12,23 | 12,38 | -2,94% | 12.584,00 |
| 18.02.2026 | 12,30 | 12,80 | 12,30 | 12,75 | 3,45% | 4.633,00 |
| 17.02.2026 | 13,00 | 13,18 | 12,30 | 12,33 | -1,99% | 7.574,00 |
| 16.02.2026 | 12,45 | 12,65 | 12,30 | 12,58 | 2,03% | 3.571,00 |
| 13.02.2026 | 13,10 | 13,10 | 12,10 | 12,33 | 1,65% | 4.676,00 |
| 12.02.2026 | 13,15 | 13,30 | 12,00 | 12,13 | -8,83% | 23.119,00 |
| 11.02.2026 | 13,88 | 13,90 | 13,28 | 13,30 | -4,66% | 7.115,00 |
| 10.02.2026 | 13,78 | 14,08 | 13,70 | 13,95 | 1,45% | 3.551,00 |
| 09.02.2026 | 14,43 | 14,53 | 13,65 | 13,75 | -3,17% | 16.298,00 |
| 06.02.2026 | 14,20 | 14,30 | 14,03 | 14,20 | -0,35% | 2.128,00 |
| 05.02.2026 | 14,20 | 14,35 | 14,00 | 14,25 | -1,04% | 5.409,00 |
| 04.02.2026 | 14,70 | 14,78 | 14,35 | 14,40 | -1,71% | 2.337,00 |
| 03.02.2026 | 15,60 | 15,75 | 14,55 | 14,65 | -5,79% | 3.781,00 |
| 02.02.2026 | 14,75 | 15,65 | 14,55 | 15,55 | 5,07% | 5.351,00 |
| 30.01.2026 | 14,78 | 15,20 | 14,70 | 14,80 | 0,00% | 1.666,00 |
| 29.01.2026 | 15,13 | 15,25 | 14,75 | 14,80 | -1,66% | 7.344,00 |
| 28.01.2026 | 15,25 | 15,53 | 14,95 | 15,05 | -1,15% | 4.205,00 |
| 27.01.2026 | 15,85 | 15,90 | 15,15 | 15,23 | -2,56% | 3.694,00 |
| 26.01.2026 | 15,38 | 15,75 | 15,25 | 15,63 | 1,30% | 1.033,00 |
| 23.01.2026 | 15,63 | 15,75 | 15,43 | 15,43 | -0,80% | 2.726,00 |
| 22.01.2026 | 15,73 | 15,95 | 15,50 | 15,55 | -0,32% | 1.788,00 |
| 21.01.2026 | 15,68 | 15,90 | 15,43 | 15,60 | -0,32% | 2.373,00 |
| 20.01.2026 | 15,70 | 15,80 | 15,60 | 15,65 | -1,11% | 629,00 |
| 19.01.2026 | 15,83 | 16,00 | 15,83 | 15,83 | -2,01% | 246,00 |
| 16.01.2026 | 16,30 | 16,55 | 15,98 | 16,15 | -0,62% | 2.164,00 |
| 15.01.2026 | 16,45 | 16,80 | 16,00 | 16,25 | -1,37% | 3.118,00 |
| 14.01.2026 | 15,05 | 16,65 | 15,05 | 16,48 | 9,83% | 8.120,00 |
| 13.01.2026 | 15,25 | 15,25 | 15,00 | 15,00 | -1,15% | 2.496,00 |
| 12.01.2026 | 15,28 | 15,35 | 15,08 | 15,18 | -1,14% | 4.582,00 |
| 09.01.2026 | 15,48 | 15,75 | 15,25 | 15,35 | -1,44% | 11.006,00 |
| 08.01.2026 | 15,58 | 15,75 | 15,40 | 15,58 | -0,80% | 3.055,00 |
| 07.01.2026 | 15,48 | 15,83 | 15,48 | 15,70 | 1,13% | 1.928,00 |