16,025€
2,72%
Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Infosys Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 15,65 | 16,13 | 15,50 | 16,08 | 3,04% | - |
| 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% | - |
| 27.05.2025 | 16,00 | 16,45 | 15,90 | 16,40 | 2,82% | 222,00 |
| 26.05.2025 | 15,90 | 15,95 | 15,90 | 15,95 | 0,95% | 200,00 |
| 23.05.2025 | 16,10 | 16,10 | 15,80 | 15,80 | 0,96% | 200,00 |
| 22.05.2025 | 15,95 | 16,00 | 15,65 | 15,65 | -3,10% | 200,00 |
| 21.05.2025 | 16,10 | 16,20 | 16,10 | 16,15 | 0,31% | 700,00 |
| 20.05.2025 | 16,05 | 16,10 | 16,00 | 16,10 | 1,58% | - |
| 19.05.2025 | 16,25 | 16,25 | 15,85 | 15,85 | -2,16% | 218,00 |
| 16.05.2025 | 16,45 | 16,50 | 16,20 | 16,20 | -1,82% | - |
| 15.05.2025 | 16,20 | 16,50 | 16,20 | 16,50 | 0,92% | - |
| 14.05.2025 | 16,30 | 16,35 | 16,25 | 16,35 | 0,00% | - |
| 13.05.2025 | 16,55 | 16,55 | 16,10 | 16,35 | -2,97% | 128,00 |
| 12.05.2025 | 16,10 | 16,85 | 16,10 | 16,85 | 8,71% | 4,00 |
| 09.05.2025 | 15,40 | 15,50 | 15,40 | 15,50 | 0,65% | - |
| 08.05.2025 | 15,70 | 15,70 | 15,40 | 15,40 | -0,65% | - |
| 07.05.2025 | 15,45 | 15,95 | 15,45 | 15,50 | -0,32% | 3.418,00 |
| 06.05.2025 | 15,50 | 15,55 | 15,50 | 15,55 | 0,65% | - |
| 05.05.2025 | 15,80 | 15,80 | 15,45 | 15,45 | -1,28% | 300,00 |
| 02.05.2025 | 15,65 | 16,00 | 15,65 | 15,65 | 2,29% | 350,00 |
| 30.04.2025 | 15,20 | 15,30 | 15,20 | 15,30 | 1,66% | - |
| 29.04.2025 | 15,05 | 15,10 | 15,05 | 15,05 | 0,67% | - |
| 28.04.2025 | 15,45 | 15,45 | 14,95 | 14,95 | -0,99% | 2.090,00 |
| 25.04.2025 | 15,65 | 15,65 | 15,10 | 15,10 | 1,00% | 350,00 |
| 24.04.2025 | 14,95 | 14,95 | 14,90 | 14,95 | -0,66% | - |
| 23.04.2025 | 14,80 | 15,20 | 14,80 | 15,05 | 3,79% | 500,00 |
| 22.04.2025 | 14,30 | 14,50 | 14,30 | 14,50 | 3,94% | - |
| 17.04.2025 | 14,55 | 14,55 | 13,95 | 13,95 | -3,79% | - |
| 16.04.2025 | 14,55 | 14,90 | 14,45 | 14,50 | -2,03% | 40,00 |
| 15.04.2025 | 14,80 | 14,85 | 14,80 | 14,80 | -0,34% | 750,00 |
| 14.04.2025 | 14,90 | 14,90 | 14,80 | 14,85 | 2,06% | - |
| 11.04.2025 | 15,05 | 15,05 | 14,50 | 14,55 | -5,52% | 50,00 |
| 10.04.2025 | 15,80 | 15,90 | 15,40 | 15,40 | 6,94% | - |
| 09.04.2025 | 14,85 | 15,35 | 14,40 | 14,40 | -5,57% | 950,00 |
| 08.04.2025 | 15,30 | 15,50 | 15,25 | 15,25 | -0,33% | 378,00 |
| 07.04.2025 | 14,25 | 15,30 | 14,25 | 15,30 | 0,99% | 1.070,00 |
| 04.04.2025 | 15,90 | 15,90 | 14,95 | 15,15 | -4,72% | 416,00 |
| 03.04.2025 | 16,30 | 16,30 | 15,60 | 15,90 | -4,22% | 10,00 |
| 02.04.2025 | 17,00 | 17,00 | 16,60 | 16,60 | 0,00% | 150,00 |
| 01.04.2025 | 16,65 | 16,80 | 16,35 | 16,60 | 0,00% | 227,00 |
| 31.03.2025 | 16,40 | 16,60 | 16,40 | 16,60 | -0,90% | 322,00 |
| 28.03.2025 | 17,00 | 17,00 | 16,75 | 16,75 | -2,90% | - |
| 27.03.2025 | 17,15 | 17,25 | 17,10 | 17,25 | 0,00% | - |
| 26.03.2025 | 17,25 | 17,50 | 17,10 | 17,25 | -1,15% | 145,00 |
| 25.03.2025 | 17,45 | 17,45 | 17,35 | 17,45 | 0,87% | - |
| 24.03.2025 | 17,35 | 17,35 | 16,65 | 17,30 | 3,59% | 210,00 |
| 21.03.2025 | 16,65 | 17,25 | 16,65 | 16,70 | 0,91% | 847,00 |
| 20.03.2025 | 17,00 | 17,20 | 16,55 | 16,55 | -2,36% | 230,00 |
| 19.03.2025 | 16,75 | 16,95 | 16,70 | 16,95 | 0,89% | - |
| 18.03.2025 | 16,75 | 16,85 | 16,75 | 16,80 | -0,30% | - |
| 17.03.2025 | 16,40 | 16,85 | 16,40 | 16,85 | -0,30% | 500,00 |
| 14.03.2025 | 16,80 | 17,00 | 16,65 | 16,90 | -0,29% | 326,00 |
| 13.03.2025 | 16,75 | 16,95 | 16,70 | 16,95 | -1,17% | 1.200,00 |
| 12.03.2025 | 16,75 | 17,15 | 16,65 | 17,15 | -0,87% | 467,00 |
| 11.03.2025 | 18,00 | 18,00 | 17,30 | 17,30 | -3,89% | 50,00 |
| 10.03.2025 | 18,05 | 18,15 | 18,00 | 18,00 | 0,56% | - |
| 07.03.2025 | 18,10 | 18,10 | 17,90 | 17,90 | -1,65% | - |
| 06.03.2025 | 18,35 | 18,35 | 18,20 | 18,20 | -1,62% | - |
| 05.03.2025 | 18,50 | 18,50 | 18,45 | 18,50 | 0,54% | - |
| 04.03.2025 | 18,70 | 18,75 | 18,40 | 18,40 | -2,65% | 104,00 |
| 03.03.2025 | 19,20 | 19,20 | 18,75 | 18,90 | 0,27% | 8,00 |
| 28.02.2025 | 19,55 | 19,55 | 18,80 | 18,85 | -5,51% | 203,00 |
| 27.02.2025 | 19,75 | 19,95 | 19,50 | 19,95 | 1,53% | 600,00 |
| 26.02.2025 | 19,70 | 19,70 | 19,65 | 19,65 | 0,77% | - |
| 25.02.2025 | 19,65 | 19,70 | 19,50 | 19,50 | -0,26% | - |
| 24.02.2025 | 19,80 | 19,80 | 19,45 | 19,55 | -1,76% | 62,00 |
| 21.02.2025 | 20,60 | 20,60 | 19,90 | 19,90 | -1,00% | 220,00 |
| 20.02.2025 | 20,10 | 20,20 | 20,10 | 20,10 | 0,50% | - |
| 19.02.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -1,96% | - |
| 18.02.2025 | 20,40 | 20,40 | 20,30 | 20,40 | 0,00% | 400,00 |
| 17.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 247,00 |
| 14.02.2025 | 20,60 | 20,60 | 20,40 | 20,40 | 4,08% | 100,00 |
| 13.02.2025 | 20,60 | 20,60 | 19,60 | 19,60 | 0,00% | - |
| 12.02.2025 | 21,00 | 21,00 | 19,60 | 19,60 | -6,67% | - |
| 11.02.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 0,00% | 350,00 |
| 10.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 07.02.2025 | 21,20 | 21,20 | 20,70 | 20,80 | -0,95% | - |