14,175€
-2,24%
Echtzeit-Aktienkurs Infosys Limited
Bid:
Ask:
Aktienkurse zur Infosys Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 14,43 | 14,60 | 14,20 | 14,25 | -1,72% | 207,00 |
| 13.10.2025 | 14,50 | 14,75 | 14,40 | 14,50 | 1,05% | 6.164,00 |
| 10.10.2025 | 14,78 | 14,85 | 14,35 | 14,35 | -3,20% | 3.759,00 |
| 09.10.2025 | 14,25 | 14,85 | 14,25 | 14,83 | 2,95% | 13.406,00 |
| 08.10.2025 | 14,23 | 14,65 | 14,23 | 14,40 | 2,31% | 2.818,00 |
| 07.10.2025 | 14,28 | 14,45 | 14,00 | 14,08 | -1,23% | 996,00 |
| 06.10.2025 | 13,93 | 14,25 | 13,88 | 14,25 | 4,01% | 7.409,00 |
| 03.10.2025 | 13,80 | 13,95 | 13,70 | 13,70 | -1,26% | 1.822,00 |
| 02.10.2025 | 13,95 | 14,10 | 13,80 | 13,88 | 0,18% | 3.674,00 |
| 01.10.2025 | 13,75 | 14,05 | 13,70 | 13,85 | 0,18% | 6.924,00 |
| 30.09.2025 | 13,90 | 14,00 | 13,83 | 13,83 | -2,64% | 6.874,00 |
| 29.09.2025 | 14,15 | 14,23 | 14,00 | 14,20 | 1,07% | 55,00 |
| 26.09.2025 | 14,15 | 14,30 | 13,95 | 14,05 | -0,71% | 2.495,00 |
| 25.09.2025 | 14,50 | 14,60 | 14,15 | 14,15 | -1,74% | 2.621,00 |
| 24.09.2025 | 14,40 | 14,55 | 14,25 | 14,40 | 0,35% | 1.312,00 |
| 23.09.2025 | 14,55 | 14,60 | 14,30 | 14,35 | -1,03% | 2.247,00 |
| 22.09.2025 | 14,40 | 14,60 | 14,28 | 14,50 | 1,05% | 756,00 |
| 19.09.2025 | 14,78 | 14,98 | 13,85 | 14,35 | -3,69% | 2.781,00 |
| 18.09.2025 | 15,08 | 15,20 | 14,78 | 14,90 | 0,00% | 6.151,00 |
| 17.09.2025 | 14,48 | 14,95 | 14,40 | 14,90 | 4,01% | 3.315,00 |
| 16.09.2025 | 14,25 | 14,55 | 14,25 | 14,33 | -0,17% | 1.755,00 |
| 15.09.2025 | 14,50 | 14,68 | 14,30 | 14,35 | -0,86% | 2.626,00 |
| 12.09.2025 | 14,55 | 14,60 | 14,35 | 14,48 | 1,58% | 2.864,00 |
| 11.09.2025 | 14,55 | 14,75 | 14,20 | 14,25 | -2,06% | 209,00 |
| 09.09.2025 | 14,30 | 14,60 | 14,25 | 14,55 | 4,30% | 385,00 |
| 08.09.2025 | 13,93 | 14,03 | 13,75 | 13,95 | -0,36% | 2.997,00 |
| 05.09.2025 | 14,30 | 14,30 | 13,83 | 14,00 | -1,75% | 1.551,00 |
| 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 |