15,775€
-3,22%
Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Infosys Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 16,05 | 16,28 | 15,68 | 15,75 | -3,37% | 3.878,00 |
| 22.12.2025 | 16,85 | 17,13 | 15,98 | 16,30 | -5,78% | 18.730,00 |
| 19.12.2025 | 16,43 | 25,60 | 15,80 | 17,30 | 6,96% | 405.564,00 |
| 18.12.2025 | 15,58 | 16,30 | 15,40 | 16,18 | 5,72% | 2.578,00 |
| 17.12.2025 | 15,20 | 15,30 | 15,18 | 15,30 | 0,99% | - |
| 16.12.2025 | 15,03 | 15,30 | 15,00 | 15,15 | 0,17% | 1.969,00 |
| 15.12.2025 | 15,18 | 15,35 | 15,05 | 15,13 | -0,17% | 2.043,00 |
| 12.12.2025 | 15,05 | 15,23 | 15,00 | 15,15 | -0,49% | 1.690,00 |
| 11.12.2025 | 15,23 | 15,30 | 15,18 | 15,23 | -1,30% | 377,00 |
| 10.12.2025 | 15,23 | 15,45 | 14,95 | 15,43 | 0,82% | 8.655,00 |
| 09.12.2025 | 15,23 | 15,48 | 15,23 | 15,30 | 0,00% | - |
| 08.12.2025 | 15,70 | 15,70 | 15,30 | 15,30 | -1,45% | 3.916,00 |
| 05.12.2025 | 15,73 | 15,85 | 15,53 | 15,53 | -0,96% | 1.579,00 |
| 04.12.2025 | 15,18 | 15,70 | 15,18 | 15,68 | 3,47% | 2.564,00 |
| 03.12.2025 | 15,00 | 15,15 | 14,85 | 15,15 | 1,00% | 708,00 |
| 02.12.2025 | 15,00 | 15,10 | 14,85 | 15,00 | -0,33% | 475,00 |
| 01.12.2025 | 15,00 | 15,10 | 14,85 | 15,05 | -0,50% | 921,00 |
| 28.11.2025 | 15,10 | 15,25 | 14,95 | 15,13 | 0,67% | 1.799,00 |
| 27.11.2025 | 15,20 | 15,20 | 15,00 | 15,03 | -0,50% | 293,00 |
| 26.11.2025 | 14,85 | 15,25 | 14,85 | 15,10 | 1,17% | 605,00 |
| 25.11.2025 | 14,95 | 14,98 | 14,75 | 14,93 | -0,33% | 250,00 |
| 24.11.2025 | 15,40 | 15,45 | 14,95 | 14,98 | -1,80% | 832,00 |
| 21.11.2025 | 14,88 | 15,35 | 14,65 | 15,25 | 2,69% | 3.311,00 |
| 20.11.2025 | 15,23 | 15,23 | 14,75 | 14,85 | -1,33% | 976,00 |
| 19.11.2025 | 14,58 | 15,05 | 14,50 | 15,05 | 3,44% | 5.017,00 |
| 18.11.2025 | 14,33 | 14,55 | 14,15 | 14,55 | 0,52% | 3.359,00 |
| 17.11.2025 | 14,45 | 14,55 | 14,33 | 14,48 | 1,05% | 342,00 |
| 14.11.2025 | 14,53 | 14,53 | 14,20 | 14,33 | -2,55% | 303,00 |
| 13.11.2025 | 14,75 | 14,75 | 14,65 | 14,70 | -0,34% | - |
| 12.11.2025 | 14,73 | 14,90 | 14,70 | 14,75 | 0,34% | 1.738,00 |
| 11.11.2025 | 14,48 | 14,75 | 14,35 | 14,70 | 2,08% | 1.155,00 |
| 10.11.2025 | 14,38 | 14,60 | 14,30 | 14,40 | 1,77% | 1.421,00 |
| 07.11.2025 | 14,05 | 14,30 | 14,05 | 14,15 | 0,35% | 1.518,00 |
| 06.11.2025 | 14,25 | 14,40 | 14,03 | 14,10 | -1,40% | 1.620,00 |
| 05.11.2025 | 14,25 | 14,35 | 14,20 | 14,30 | 0,70% | - |
| 04.11.2025 | 14,05 | 14,35 | 13,90 | 14,20 | -0,35% | 6.317,00 |
| 03.11.2025 | 14,40 | 14,55 | 14,20 | 14,25 | 0,00% | 449,00 |
| 31.10.2025 | 14,40 | 14,43 | 14,00 | 14,25 | -1,04% | 769,00 |
| 30.10.2025 | 14,50 | 14,55 | 14,33 | 14,40 | -1,37% | 3.918,00 |
| 29.10.2025 | 14,65 | 14,78 | 14,53 | 14,60 | 0,00% | 1.521,00 |
| 27.10.2025 | 15,05 | 15,05 | 14,58 | 14,60 | -3,15% | 478,00 |
| 24.10.2025 | 15,18 | 15,30 | 14,93 | 15,08 | 0,00% | 2.725,00 |
| 23.10.2025 | 15,25 | 15,28 | 14,80 | 15,08 | -0,17% | 2.362,00 |
| 22.10.2025 | 15,00 | 15,20 | 14,75 | 15,10 | 1,34% | 6.651,00 |
| 21.10.2025 | 14,30 | 14,90 | 14,30 | 14,90 | 2,41% | 1.377,00 |
| 20.10.2025 | 14,10 | 14,55 | 13,90 | 14,55 | 4,30% | 2.000,00 |
| 17.10.2025 | 13,73 | 14,05 | 13,63 | 13,95 | 2,39% | 1.087,00 |
| 16.10.2025 | 14,25 | 14,50 | 13,55 | 13,63 | -4,05% | 11.167,00 |
| 15.10.2025 | 14,15 | 14,45 | 14,15 | 14,20 | -0,35% | 595,00 |
| 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 |