12,425€
3,54%
Echtzeit-Aktienkurs Infosys Limited
Bid:
Ask:
Aktienkurse zur Infosys Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 12,10 | 12,20 | 12,10 | 12,20 | 1,67% | - |
| 04.03.2026 | 11,90 | 12,05 | 11,90 | 12,00 | 1,27% | 134,00 |
| 03.03.2026 | 11,85 | 11,95 | 11,80 | 11,85 | 0,85% | 350,00 |
| 02.03.2026 | 11,95 | 11,95 | 11,75 | 11,75 | -1,26% | - |
| 27.02.2026 | 12,20 | 12,30 | 11,90 | 11,90 | 0,85% | 4.134,00 |
| 26.02.2026 | 11,75 | 11,80 | 11,75 | 11,80 | 0,85% | - |
| 25.02.2026 | 11,70 | 12,15 | 11,70 | 11,70 | 0,43% | 110,00 |
| 24.02.2026 | 11,65 | 11,95 | 11,60 | 11,65 | -2,92% | 350,00 |
| 23.02.2026 | 12,65 | 12,65 | 12,00 | 12,00 | -2,04% | 2.300,00 |
| 20.02.2026 | 12,20 | 12,60 | 12,20 | 12,25 | 0,00% | 100,00 |
| 19.02.2026 | 12,55 | 13,00 | 12,25 | 12,25 | -0,41% | 600,00 |
| 18.02.2026 | 12,25 | 12,80 | 12,25 | 12,30 | -2,77% | 850,00 |
| 17.02.2026 | 12,65 | 13,20 | 12,65 | 12,65 | 2,02% | 3.254,00 |
| 16.02.2026 | 12,70 | 12,70 | 12,25 | 12,40 | 2,48% | 20,00 |
| 13.02.2026 | 13,00 | 13,00 | 12,10 | 12,10 | -3,20% | 200,00 |
| 12.02.2026 | 13,20 | 13,20 | 12,50 | 12,50 | -7,75% | 2.025,00 |
| 11.02.2026 | 13,70 | 13,70 | 13,50 | 13,55 | 0,00% | 660,00 |
| 10.02.2026 | 13,55 | 13,55 | 13,55 | 13,55 | -2,17% | - |
| 09.02.2026 | 14,00 | 14,00 | 13,75 | 13,85 | -0,36% | 670,00 |
| 06.02.2026 | 14,00 | 14,00 | 13,90 | 13,90 | 0,00% | 920,00 |
| 05.02.2026 | 14,00 | 14,10 | 13,90 | 13,90 | -2,80% | 1.000,00 |
| 04.02.2026 | 14,50 | 14,50 | 14,05 | 14,30 | -4,98% | 4.480,00 |
| 03.02.2026 | 15,30 | 15,30 | 15,05 | 15,05 | 2,73% | - |
| 02.02.2026 | 14,55 | 14,65 | 14,55 | 14,65 | -2,01% | - |
| 30.01.2026 | 14,55 | 14,95 | 14,50 | 14,95 | 1,36% | 700,00 |
| 29.01.2026 | 14,90 | 15,45 | 14,75 | 14,75 | -2,32% | 225,00 |
| 28.01.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,63% | 200,00 |
| 27.01.2026 | 15,95 | 15,95 | 15,35 | 15,35 | 1,66% | 265,00 |
| 26.01.2026 | 15,15 | 15,65 | 15,10 | 15,10 | -0,98% | 300,00 |
| 23.01.2026 | 15,40 | 15,40 | 15,25 | 15,25 | -1,29% | - |
| 22.01.2026 | 15,50 | 15,60 | 15,45 | 15,45 | 0,65% | - |
| 21.01.2026 | 15,45 | 16,05 | 15,35 | 15,35 | -2,23% | 127,00 |
| 20.01.2026 | 16,00 | 16,15 | 15,45 | 15,70 | 0,32% | 140,00 |
| 19.01.2026 | 15,60 | 16,20 | 15,60 | 15,65 | -1,57% | 100,00 |
| 16.01.2026 | 16,05 | 16,65 | 15,90 | 15,90 | -1,24% | 125,00 |
| 15.01.2026 | 16,40 | 16,45 | 16,10 | 16,10 | 4,21% | - |
| 14.01.2026 | 15,10 | 15,45 | 15,10 | 15,45 | 2,32% | 150,00 |
| 13.01.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -0,98% | - |
| 12.01.2026 | 15,50 | 15,50 | 15,10 | 15,25 | 0,99% | 1.082,00 |
| 09.01.2026 | 15,25 | 15,25 | 15,10 | 15,10 | -1,95% | - |
| 08.01.2026 | 15,80 | 15,80 | 15,15 | 15,40 | 0,65% | 590,00 |
| 07.01.2026 | 15,70 | 15,95 | 15,25 | 15,30 | 1,32% | 335,00 |
| 06.01.2026 | 15,10 | 15,50 | 15,10 | 15,10 | 0,00% | 1.280,00 |
| 05.01.2026 | 15,35 | 15,40 | 15,10 | 15,10 | -2,89% | - |
| 02.01.2026 | 15,60 | 15,75 | 15,30 | 15,55 | 2,64% | 650,00 |
| 30.12.2025 | 15,40 | 15,45 | 15,15 | 15,15 | 0,00% | 500,00 |
| 29.12.2025 | 15,85 | 15,85 | 15,15 | 15,15 | -4,42% | 300,00 |
| 23.12.2025 | 16,05 | 16,05 | 15,60 | 15,85 | -3,35% | 200,00 |
| 22.12.2025 | 16,65 | 16,65 | 16,40 | 16,40 | -6,82% | 1.200,00 |
| 19.12.2025 | 16,10 | 23,00 | 15,80 | 17,60 | 9,66% | 3.412,00 |
| 18.12.2025 | 15,40 | 16,05 | 14,95 | 16,05 | 8,45% | 30,00 |
| 17.12.2025 | 15,00 | 15,00 | 14,80 | 14,80 | 1,37% | - |
| 16.12.2025 | 14,80 | 14,85 | 14,60 | 14,60 | -1,02% | - |
| 15.12.2025 | 15,00 | 15,00 | 14,75 | 14,75 | 0,34% | - |
| 12.12.2025 | 14,85 | 15,20 | 14,70 | 14,70 | -1,01% | 300,00 |
| 11.12.2025 | 15,05 | 15,05 | 14,85 | 14,85 | 1,02% | - |
| 10.12.2025 | 15,10 | 15,10 | 14,70 | 14,70 | -2,65% | 800,00 |
| 09.12.2025 | 15,15 | 15,15 | 15,05 | 15,10 | -1,31% | 50,00 |
| 08.12.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,33% | - |
| 05.12.2025 | 15,50 | 15,95 | 15,35 | 15,35 | 2,68% | 87,00 |
| 04.12.2025 | 14,95 | 14,95 | 14,95 | 14,95 | -1,97% | - |
| 03.12.2025 | 14,80 | 15,25 | 14,75 | 15,25 | 3,39% | 3,00 |
| 02.12.2025 | 14,80 | 14,80 | 14,75 | 14,75 | -0,34% | 400,00 |
| 01.12.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 28.11.2025 | 14,85 | 14,90 | 14,80 | 14,80 | -1,33% | - |
| 27.11.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 1,35% | 600,00 |
| 26.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | 125,00 |
| 25.11.2025 | 14,75 | 15,00 | 14,60 | 15,00 | 0,67% | 250,00 |
| 24.11.2025 | 15,10 | 15,35 | 14,90 | 14,90 | 1,71% | 350,00 |
| 21.11.2025 | 14,60 | 14,70 | 14,60 | 14,65 | -0,34% | - |
| 20.11.2025 | 15,45 | 15,45 | 14,70 | 14,70 | -0,34% | 350,00 |
| 19.11.2025 | 14,55 | 14,75 | 14,55 | 14,75 | 3,87% | 150,00 |
| 18.11.2025 | 14,15 | 14,20 | 14,15 | 14,20 | -1,05% | 128,00 |
| 17.11.2025 | 14,30 | 14,35 | 14,30 | 14,35 | 1,41% | - |
| 14.11.2025 | 14,35 | 14,35 | 14,15 | 14,15 | -2,41% | - |
| 13.11.2025 | 14,55 | 14,95 | 14,50 | 14,50 | -1,36% | 1.500,00 |
| 12.11.2025 | 14,60 | 14,70 | 14,60 | 14,70 | 2,08% | - |
| 11.11.2025 | 14,30 | 14,40 | 14,30 | 14,40 | 0,35% | - |
| 10.11.2025 | 14,20 | 14,40 | 14,20 | 14,35 | 2,87% | - |
| 07.11.2025 | 14,00 | 14,00 | 13,95 | 13,95 | -0,71% | 300,00 |
| 06.11.2025 | 13,90 | 14,10 | 13,90 | 14,05 | 0,00% | 250,00 |
| 05.11.2025 | 14,00 | 14,40 | 14,00 | 14,05 | -0,35% | 4,00 |
| 04.11.2025 | 14,00 | 14,10 | 14,00 | 14,10 | -1,40% | 600,00 |
| 03.11.2025 | 14,25 | 14,30 | 14,20 | 14,30 | 0,70% | 170,00 |
| 31.10.2025 | 14,25 | 14,55 | 14,15 | 14,20 | -0,35% | 75,00 |
| 30.10.2025 | 14,40 | 14,40 | 14,25 | 14,25 | -1,72% | - |
| 29.10.2025 | 14,50 | 14,50 | 14,45 | 14,50 | -0,34% | - |
| 28.10.2025 | 14,55 | 14,55 | 14,45 | 14,55 | -0,34% | - |
| 27.10.2025 | 14,85 | 14,90 | 14,55 | 14,60 | -2,34% | 218,00 |
| 24.10.2025 | 15,00 | 15,00 | 14,85 | 14,95 | 1,01% | 32,00 |
| 23.10.2025 | 14,90 | 14,90 | 14,80 | 14,80 | 0,34% | - |
| 22.10.2025 | 14,80 | 14,80 | 14,75 | 14,75 | 3,51% | - |
| 21.10.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 2,15% | - |
| 20.10.2025 | 14,25 | 14,25 | 13,90 | 13,95 | 2,20% | 100,00 |
| 17.10.2025 | 13,95 | 13,95 | 13,50 | 13,65 | -0,36% | 10,00 |
| 16.10.2025 | 14,15 | 14,15 | 13,70 | 13,70 | -4,20% | 1.500,00 |
| 15.10.2025 | 14,15 | 14,30 | 14,10 | 14,30 | -0,69% | 6,00 |
| 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% | - |