14,225€
Echtzeit-Aktienkurs Infosys Limited
Bid:
Ask:
Aktienkurse zur Infosys Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 14,15 | 14,45 | 13,98 | 14,25 | 0,18% | 2.109,00 |
| 03.09.2025 | 14,55 | 14,60 | 14,15 | 14,23 | -1,90% | 4.055,00 |
| 02.09.2025 | 14,60 | 14,65 | 14,30 | 14,50 | 0,00% | 332,00 |
| 01.09.2025 | 14,43 | 14,60 | 14,30 | 14,50 | 0,87% | 297,00 |
| 29.08.2025 | 14,40 | 14,55 | 14,08 | 14,38 | -0,86% | 3.493,00 |
| 28.08.2025 | 14,93 | 14,93 | 14,45 | 14,50 | -3,01% | 2.536,00 |
| 27.08.2025 | 14,88 | 14,95 | 14,75 | 14,95 | 1,01% | 745,00 |
| 26.08.2025 | 14,88 | 15,00 | 14,70 | 14,80 | -1,00% | 3.731,00 |
| 25.08.2025 | 14,80 | 15,10 | 14,75 | 14,95 | 1,18% | 1.410,00 |
| 22.08.2025 | 14,68 | 14,85 | 14,48 | 14,78 | 0,51% | 375,00 |
| 21.08.2025 | 14,68 | 14,80 | 14,45 | 14,70 | 0,68% | 1.315,00 |
| 20.08.2025 | 14,30 | 14,85 | 14,30 | 14,60 | 2,46% | 1.310,00 |
| 19.08.2025 | 14,05 | 14,30 | 13,95 | 14,25 | 1,42% | 299,00 |
| 18.08.2025 | 14,00 | 14,15 | 13,85 | 14,05 | -0,71% | 1.581,00 |
| 15.08.2025 | 14,05 | 14,25 | 13,90 | 14,15 | 0,71% | 2.511,00 |
| 14.08.2025 | 13,95 | 14,20 | 13,80 | 14,05 | 0,36% | 392,00 |
| 13.08.2025 | 13,78 | 14,05 | 13,63 | 14,00 | 1,82% | 3.898,00 |
| 12.08.2025 | 13,90 | 13,90 | 13,70 | 13,75 | 0,18% | 1.354,00 |
| 11.08.2025 | 13,70 | 13,95 | 13,70 | 13,73 | 0,18% | 2.934,00 |
| 08.08.2025 | 13,78 | 14,08 | 13,70 | 13,70 | 0,00% | 1.474,00 |
| 07.08.2025 | 13,80 | 14,00 | 13,63 | 13,70 | -0,72% | 823,00 |
| 06.08.2025 | 14,00 | 14,15 | 13,65 | 13,80 | -1,43% | 14.021,00 |
| 05.08.2025 | 14,38 | 14,65 | 14,00 | 14,00 | -1,93% | 21.937,00 |
| 04.08.2025 | 14,25 | 14,50 | 14,20 | 14,28 | 0,53% | 772,00 |
| 01.08.2025 | 14,75 | 14,80 | 14,15 | 14,20 | -3,07% | 11.756,00 |
| 31.07.2025 | 14,85 | 15,05 | 14,65 | 14,65 | -1,18% | 9.003,00 |
| 30.07.2025 | 14,95 | 15,00 | 14,75 | 14,83 | -0,50% | 3.013,00 |
| 29.07.2025 | 14,85 | 15,00 | 14,75 | 14,90 | 0,68% | 3.750,00 |
| 28.07.2025 | 14,93 | 15,00 | 14,70 | 14,80 | 0,00% | 2.088,00 |
| 25.07.2025 | 15,08 | 15,20 | 14,70 | 14,80 | -1,66% | 9.764,00 |
| 24.07.2025 | 15,35 | 15,53 | 14,90 | 15,05 | -4,14% | 10.451,00 |
| 23.07.2025 | 15,53 | 16,10 | 15,25 | 15,70 | 0,96% | 2.035,00 |
| 22.07.2025 | 15,63 | 15,65 | 15,45 | 15,55 | -0,32% | 986,00 |
| 21.07.2025 | 15,65 | 15,85 | 15,50 | 15,60 | -0,32% | 973,00 |
| 18.07.2025 | 15,75 | 15,93 | 15,40 | 15,65 | -1,73% | 139,00 |
| 17.07.2025 | 15,98 | 16,03 | 15,68 | 15,93 | 0,16% | 1.576,00 |
| 16.07.2025 | 15,60 | 16,10 | 15,60 | 15,90 | 1,27% | 8.590,00 |
| 15.07.2025 | 15,65 | 15,75 | 15,45 | 15,70 | 1,62% | 1.507,00 |
| 14.07.2025 | 15,48 | 15,65 | 15,25 | 15,45 | -0,80% | 1.895,00 |
| 11.07.2025 | 15,48 | 15,75 | 15,43 | 15,58 | 0,81% | 4.165,00 |
| 10.07.2025 | 15,98 | 16,03 | 15,45 | 15,45 | -3,89% | 4.197,00 |
| 09.07.2025 | 16,08 | 16,35 | 16,00 | 16,08 | -0,31% | 583,00 |
| 08.07.2025 | 16,08 | 16,30 | 16,05 | 16,13 | 0,78% | 126,00 |
| 07.07.2025 | 16,00 | 16,20 | 15,95 | 16,00 | 0,16% | 813,00 |
| 04.07.2025 | 15,98 | 16,10 | 15,93 | 15,98 | -0,78% | 330,00 |
| 03.07.2025 | 16,03 | 16,20 | 15,85 | 16,10 | 0,78% | 3.516,00 |
| 02.07.2025 | 16,08 | 16,13 | 15,78 | 15,98 | -0,31% | 376,00 |
| 01.07.2025 | 15,68 | 16,13 | 15,68 | 16,03 | 1,91% | 2.880,00 |
| 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 |