14,325€
-0,52%
Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Infosys Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 14,25 | 14,40 | 14,15 | 14,40 | -0,35% | 50,00 |
| 13.10.2025 | 14,60 | 14,60 | 14,25 | 14,45 | -0,34% | 735,00 |
| 10.10.2025 | 14,60 | 14,60 | 14,50 | 14,50 | 0,35% | - |
| 09.10.2025 | 14,25 | 14,55 | 14,25 | 14,45 | 1,40% | 275,00 |
| 08.10.2025 | 14,05 | 14,25 | 14,05 | 14,25 | 0,71% | - |
| 07.10.2025 | 14,10 | 14,15 | 14,00 | 14,15 | 0,35% | 29,00 |
| 06.10.2025 | 13,80 | 14,10 | 13,80 | 14,10 | 1,81% | 150,00 |
| 03.10.2025 | 13,70 | 14,00 | 13,70 | 13,85 | -0,36% | 240,00 |
| 02.10.2025 | 13,90 | 13,95 | 13,90 | 13,90 | 1,46% | 950,00 |
| 01.10.2025 | 13,70 | 14,10 | 13,70 | 13,70 | -0,72% | 70,00 |
| 30.09.2025 | 13,75 | 13,80 | 13,75 | 13,80 | 0,00% | - |
| 29.09.2025 | 14,00 | 14,10 | 13,80 | 13,80 | -1,08% | 1.865,00 |
| 26.09.2025 | 14,00 | 14,05 | 13,95 | 13,95 | -1,76% | - |
| 25.09.2025 | 14,35 | 14,35 | 14,20 | 14,20 | -0,70% | - |
| 24.09.2025 | 14,20 | 14,30 | 14,20 | 14,30 | -0,69% | - |
| 23.09.2025 | 14,40 | 14,40 | 14,25 | 14,40 | 1,41% | 121,00 |
| 22.09.2025 | 14,25 | 14,25 | 14,20 | 14,20 | -4,70% | - |
| 19.09.2025 | 14,80 | 14,90 | 14,60 | 14,90 | 0,68% | 1.077,00 |
| 18.09.2025 | 14,90 | 15,00 | 14,80 | 14,80 | 0,00% | 140,00 |
| 17.09.2025 | 14,25 | 14,80 | 14,25 | 14,80 | 4,23% | 350,00 |
| 16.09.2025 | 14,25 | 14,25 | 14,20 | 14,20 | -0,70% | - |
| 15.09.2025 | 14,50 | 14,50 | 14,25 | 14,30 | -0,69% | 155,00 |
| 12.09.2025 | 14,50 | 14,50 | 14,30 | 14,40 | -0,69% | 1.000,00 |
| 11.09.2025 | 14,58 | 14,60 | 14,10 | 14,50 | -1,02% | - |
| 10.09.2025 | 14,35 | 14,90 | 14,35 | 14,65 | 1,38% | 70,00 |
| 09.09.2025 | 14,33 | 14,50 | 14,15 | 14,45 | 1,76% | - |
| 08.09.2025 | 13,93 | 14,35 | 13,68 | 14,20 | 2,90% | 1.265,00 |
| 05.09.2025 | 14,15 | 14,15 | 13,80 | 13,80 | -3,16% | - |
| 04.09.2025 | 14,00 | 14,25 | 14,00 | 14,25 | -0,35% | 300,00 |
| 03.09.2025 | 14,40 | 14,75 | 14,20 | 14,30 | -0,35% | 691,00 |
| 02.09.2025 | 14,30 | 14,35 | 14,25 | 14,35 | 0,35% | 200,00 |
| 01.09.2025 | 14,65 | 14,65 | 14,25 | 14,30 | 0,00% | 10,00 |
| 29.08.2025 | 14,40 | 14,45 | 14,10 | 14,30 | -1,04% | 3.750,00 |
| 28.08.2025 | 14,75 | 14,75 | 14,45 | 14,45 | -1,70% | - |
| 27.08.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 26.08.2025 | 15,05 | 15,05 | 14,60 | 14,60 | -0,68% | 6,00 |
| 25.08.2025 | 14,60 | 14,70 | 14,60 | 14,70 | 2,08% | - |
| 22.08.2025 | 14,50 | 14,55 | 14,40 | 14,40 | -0,69% | - |
| 21.08.2025 | 14,60 | 14,60 | 14,50 | 14,50 | -0,34% | 650,00 |
| 20.08.2025 | 14,15 | 14,55 | 14,15 | 14,55 | 4,30% | 600,00 |
| 19.08.2025 | 13,90 | 13,95 | 13,90 | 13,95 | 0,72% | - |
| 18.08.2025 | 14,35 | 14,35 | 13,80 | 13,85 | 0,00% | 53,00 |
| 15.08.2025 | 13,90 | 13,90 | 13,85 | 13,85 | -0,36% | - |
| 14.08.2025 | 13,85 | 13,90 | 13,85 | 13,90 | 1,46% | - |
| 13.08.2025 | 13,60 | 13,70 | 13,60 | 13,70 | 0,37% | 750,00 |
| 12.08.2025 | 13,65 | 13,95 | 13,65 | 13,65 | -2,15% | 150,00 |
| 11.08.2025 | 13,95 | 13,95 | 13,55 | 13,95 | 2,20% | 410,00 |
| 08.08.2025 | 13,85 | 13,85 | 13,65 | 13,65 | -0,73% | - |
| 07.08.2025 | 13,65 | 13,75 | 13,65 | 13,75 | -1,08% | - |
| 06.08.2025 | 14,00 | 14,00 | 13,90 | 13,90 | -1,77% | 575,00 |
| 05.08.2025 | 14,20 | 14,40 | 14,05 | 14,15 | -1,05% | 1.569,00 |
| 04.08.2025 | 14,10 | 14,30 | 14,10 | 14,30 | -0,35% | 1.100,00 |
| 01.08.2025 | 14,60 | 14,60 | 14,15 | 14,35 | -3,37% | 1.075,00 |
| 31.07.2025 | 14,70 | 14,85 | 14,70 | 14,85 | 0,34% | - |
| 30.07.2025 | 15,30 | 15,30 | 14,65 | 14,80 | -0,34% | 5.600,00 |
| 29.07.2025 | 14,75 | 14,85 | 14,75 | 14,85 | 0,68% | - |
| 28.07.2025 | 14,75 | 14,80 | 14,75 | 14,75 | 0,68% | - |
| 25.07.2025 | 14,90 | 14,95 | 14,65 | 14,65 | -2,33% | 370,00 |
| 24.07.2025 | 15,35 | 15,35 | 15,00 | 15,00 | -3,54% | 500,00 |
| 23.07.2025 | 15,40 | 15,55 | 15,35 | 15,55 | 1,30% | 400,00 |
| 22.07.2025 | 15,45 | 15,50 | 15,35 | 15,35 | -0,65% | - |
| 21.07.2025 | 15,50 | 15,50 | 15,45 | 15,45 | -0,32% | - |
| 18.07.2025 | 15,70 | 15,70 | 15,50 | 15,50 | -0,64% | - |
| 17.07.2025 | 15,80 | 15,80 | 15,60 | 15,60 | -3,11% | - |
| 16.07.2025 | 15,50 | 16,10 | 15,50 | 16,10 | 4,21% | 5.169,00 |
| 15.07.2025 | 15,50 | 15,50 | 15,45 | 15,45 | 0,98% | - |
| 14.07.2025 | 15,35 | 15,35 | 15,30 | 15,30 | -1,29% | - |
| 11.07.2025 | 15,25 | 15,50 | 15,25 | 15,50 | 0,65% | - |
| 10.07.2025 | 15,80 | 15,85 | 15,40 | 15,40 | -3,75% | - |
| 09.07.2025 | 15,95 | 16,00 | 15,95 | 16,00 | 0,00% | - |
| 08.07.2025 | 15,90 | 16,00 | 15,85 | 16,00 | 0,95% | 50,00 |
| 07.07.2025 | 15,75 | 15,85 | 15,75 | 15,85 | 0,32% | 80,00 |
| 04.07.2025 | 15,85 | 15,85 | 15,80 | 15,80 | 0,00% | - |
| 03.07.2025 | 15,85 | 15,95 | 15,80 | 15,80 | 1,28% | - |
| 02.07.2025 | 15,95 | 15,95 | 15,60 | 15,60 | 0,65% | - |
| 01.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 30.06.2025 | 15,50 | 15,60 | 15,50 | 15,60 | -0,32% | - |
| 27.06.2025 | 15,75 | 15,75 | 15,65 | 15,65 | -0,63% | - |
| 26.06.2025 | 15,70 | 15,75 | 15,70 | 15,75 | -2,48% | - |
| 25.06.2025 | 15,60 | 16,15 | 15,60 | 16,15 | 4,53% | 50,00 |
| 24.06.2025 | 15,60 | 15,60 | 15,45 | 15,45 | 0,00% | - |
| 23.06.2025 | 15,45 | 15,45 | 15,25 | 15,45 | -1,59% | 120,00 |
| 20.06.2025 | 15,80 | 15,80 | 15,70 | 15,70 | -0,32% | - |
| 19.06.2025 | 15,85 | 15,85 | 15,75 | 15,75 | -3,37% | - |
| 18.06.2025 | 16,05 | 16,30 | 16,00 | 16,30 | 1,56% | 35,00 |
| 17.06.2025 | 16,00 | 16,05 | 15,95 | 16,05 | 0,94% | 295,00 |
| 16.06.2025 | 15,80 | 15,90 | 15,80 | 15,90 | 0,63% | - |
| 13.06.2025 | 15,65 | 15,80 | 15,65 | 15,80 | 0,32% | - |
| 12.06.2025 | 15,95 | 15,95 | 15,75 | 15,75 | -3,37% | - |
| 11.06.2025 | 16,00 | 16,30 | 16,00 | 16,30 | 2,52% | - |
| 10.06.2025 | 16,05 | 16,05 | 15,90 | 15,90 | 0,95% | 310,00 |
| 09.06.2025 | 15,65 | 16,15 | 15,65 | 15,75 | 0,00% | 190,00 |
| 06.06.2025 | 15,55 | 15,75 | 15,50 | 15,75 | 0,64% | 360,00 |
| 05.06.2025 | 15,65 | 16,00 | 15,65 | 15,65 | -0,32% | 330,00 |
| 04.06.2025 | 15,70 | 16,05 | 15,70 | 15,70 | 0,32% | 500,00 |
| 03.06.2025 | 15,90 | 15,90 | 15,65 | 15,65 | 0,00% | 200,00 |
| 02.06.2025 | 15,65 | 15,70 | 15,65 | 15,65 | -2,80% | - |
| 30.05.2025 | 16,30 | 16,30 | 15,80 | 16,10 | 0,63% | 108,00 |
| 29.05.2025 | 16,30 | 16,35 | 16,00 | 16,00 | 0,63% | - |
| 28.05.2025 | 16,25 | 16,25 | 15,90 | 15,90 | -3,05% | - |