10,100€
0,95%
Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Infosys Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 9,89 | 10,13 | 9,70 | 10,01 | 0,00% | 5.786,00 |
| 16.07.2026 | 9,60 | 10,08 | 9,59 | 10,01 | 2,93% | 21.630,00 |
| 15.07.2026 | 9,75 | 9,77 | 9,63 | 9,72 | 0,73% | 346,00 |
| 14.07.2026 | 10,10 | 10,10 | 9,20 | 9,65 | -4,22% | 8.251,00 |
| 13.07.2026 | 9,56 | 10,13 | 9,56 | 10,08 | 5,39% | 5.309,00 |
| 10.07.2026 | 9,60 | 9,86 | 9,50 | 9,56 | -1,65% | 2.933,00 |
| 09.07.2026 | 9,61 | 9,75 | 9,30 | 9,72 | 0,41% | 868,00 |
| 08.07.2026 | 9,87 | 9,92 | 9,62 | 9,68 | -1,83% | 1.946,00 |
| 07.07.2026 | 9,53 | 10,03 | 9,53 | 9,86 | 3,35% | 1.659,00 |
| 06.07.2026 | 9,69 | 9,70 | 9,46 | 9,54 | -5,07% | 4.256,00 |
| 03.07.2026 | 9,87 | 10,05 | 9,76 | 10,05 | 3,29% | 2.830,00 |
| 02.07.2026 | 9,29 | 9,74 | 9,28 | 9,73 | 2,96% | 5.783,00 |
| 01.07.2026 | 9,21 | 9,46 | 9,06 | 9,45 | 2,94% | 13.615,00 |
| 30.06.2026 | 9,42 | 9,42 | 9,06 | 9,18 | -2,34% | 2.951,00 |
| 29.06.2026 | 9,52 | 9,62 | 9,33 | 9,40 | -0,21% | 1.782,00 |
| 26.06.2026 | 9,24 | 9,48 | 9,18 | 9,42 | 0,43% | 3.308,00 |
| 25.06.2026 | 9,81 | 9,83 | 9,36 | 9,38 | -1,99% | 3.811,00 |
| 24.06.2026 | 9,66 | 9,74 | 9,52 | 9,57 | 0,74% | 2.634,00 |
| 23.06.2026 | 9,32 | 9,68 | 9,24 | 9,50 | 1,28% | 4.109,00 |
| 22.06.2026 | 9,48 | 9,72 | 9,26 | 9,38 | 0,32% | 5.922,00 |
| 19.06.2026 | 9,35 | 9,48 | 9,24 | 9,35 | 1,41% | 3.661,00 |
| 18.06.2026 | 10,30 | 10,35 | 9,18 | 9,22 | -10,05% | 16.931,00 |
| 17.06.2026 | 10,35 | 10,50 | 10,18 | 10,25 | -0,97% | 1.444,00 |
| 16.06.2026 | 10,13 | 10,43 | 10,05 | 10,35 | 3,45% | 2.556,00 |
| 15.06.2026 | 10,30 | 10,40 | 9,92 | 10,01 | -1,67% | 5.128,00 |
| 12.06.2026 | 10,09 | 10,23 | 9,94 | 10,18 | 1,70% | 2.948,00 |
| 11.06.2026 | 10,35 | 10,35 | 9,93 | 10,01 | -2,15% | 2.728,00 |
| 10.06.2026 | 10,45 | 10,73 | 10,15 | 10,23 | -3,08% | 20.170,00 |
| 09.06.2026 | 10,70 | 10,90 | 10,45 | 10,55 | -1,63% | 3.000,00 |
| 08.06.2026 | 10,80 | 11,00 | 10,53 | 10,73 | -0,92% | 2.923,00 |
| 05.06.2026 | 10,73 | 11,05 | 10,55 | 10,83 | 0,23% | 826,00 |
| 04.06.2026 | 10,80 | 11,03 | 10,75 | 10,80 | 0,00% | 306,00 |
| 03.06.2026 | 11,25 | 11,40 | 10,65 | 10,80 | -4,21% | 4.859,00 |
| 02.06.2026 | 11,48 | 11,90 | 11,05 | 11,28 | -2,38% | 4.438,00 |
| 01.06.2026 | 10,93 | 11,65 | 10,93 | 11,55 | 5,96% | 9.044,00 |
| 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 |