10,850€
4,83%
Echtzeit-Aktienkurs Infosys Limited
Bid:
Ask:
Aktienkurse zur Infosys Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 10,70 | 10,70 | 10,55 | 10,55 | 1,93% | - |
| 28.05.2026 | 10,45 | 10,45 | 10,35 | 10,35 | 0,00% | 445,00 |
| 27.05.2026 | 10,25 | 10,35 | 10,25 | 10,35 | -1,90% | - |
| 26.05.2026 | 10,70 | 10,70 | 10,55 | 10,55 | -5,38% | 1.335,00 |
| 25.05.2026 | 10,60 | 11,15 | 10,60 | 11,15 | 4,69% | 70,00 |
| 22.05.2026 | 10,65 | 10,70 | 10,60 | 10,65 | 0,47% | 1.289,00 |
| 21.05.2026 | 11,00 | 11,00 | 10,60 | 10,60 | -0,47% | 80,00 |
| 20.05.2026 | 10,80 | 10,80 | 10,65 | 10,65 | 0,00% | - |
| 19.05.2026 | 10,50 | 10,65 | 10,50 | 10,65 | 4,41% | - |
| 18.05.2026 | 10,05 | 10,50 | 10,05 | 10,20 | 3,03% | 500,00 |
| 15.05.2026 | 9,90 | 9,90 | 9,90 | 9,90 | 0,00% | - |
| 14.05.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -2,94% | - |
| 13.05.2026 | 10,10 | 10,20 | 10,00 | 10,20 | 0,00% | 250,00 |
| 12.05.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 11.05.2026 | 10,70 | 11,05 | 10,40 | 10,40 | -0,48% | 180,00 |
| 08.05.2026 | 10,55 | 10,55 | 10,45 | 10,45 | 0,00% | - |
| 07.05.2026 | 10,55 | 10,95 | 10,45 | 10,45 | 0,97% | 50,00 |
| 06.05.2026 | 10,40 | 10,40 | 10,35 | 10,35 | 0,49% | 220,00 |
| 05.05.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 04.05.2026 | 10,90 | 10,90 | 10,40 | 10,40 | -0,48% | 220,00 |
| 30.04.2026 | 10,50 | 10,50 | 10,45 | 10,45 | 1,46% | 40,00 |
| 29.04.2026 | 10,30 | 10,30 | 10,25 | 10,30 | 0,00% | - |
| 28.04.2026 | 10,30 | 10,35 | 10,30 | 10,30 | -3,29% | - |
| 27.04.2026 | 10,85 | 10,85 | 10,65 | 10,65 | 1,43% | - |
| 24.04.2026 | 10,80 | 10,80 | 10,50 | 10,50 | -2,33% | - |
| 23.04.2026 | 11,25 | 11,60 | 10,55 | 10,75 | -7,33% | 1.700,00 |
| 22.04.2026 | 11,75 | 11,75 | 11,60 | 11,60 | -0,85% | 2.300,00 |
| 21.04.2026 | 11,90 | 11,90 | 11,70 | 11,70 | -1,68% | - |
| 20.04.2026 | 12,05 | 12,05 | 11,90 | 11,90 | 0,42% | 250,00 |
| 17.04.2026 | 12,00 | 12,00 | 11,85 | 11,85 | -0,84% | - |
| 16.04.2026 | 11,95 | 12,30 | 11,95 | 11,95 | 3,02% | 750,00 |
| 15.04.2026 | 11,65 | 11,65 | 11,60 | 11,60 | 0,43% | - |
| 14.04.2026 | 11,65 | 11,70 | 11,55 | 11,55 | 2,67% | - |
| 13.04.2026 | 11,20 | 11,25 | 11,15 | 11,25 | -2,17% | - |
| 10.04.2026 | 11,55 | 11,55 | 11,50 | 11,50 | -3,77% | - |
| 09.04.2026 | 11,80 | 12,25 | 11,75 | 11,95 | 0,00% | 250,00 |
| 08.04.2026 | 12,00 | 12,30 | 11,90 | 11,95 | 0,84% | 210,00 |
| 07.04.2026 | 11,75 | 11,85 | 11,75 | 11,85 | 3,95% | - |
| 02.04.2026 | 11,10 | 11,40 | 11,10 | 11,40 | 0,00% | - |
| 01.04.2026 | 11,55 | 11,55 | 11,40 | 11,40 | 0,88% | - |
| 31.03.2026 | 11,40 | 11,45 | 11,30 | 11,30 | 1,80% | 1,00 |
| 30.03.2026 | 11,45 | 11,45 | 11,10 | 11,10 | 0,45% | 270,00 |
| 27.03.2026 | 11,25 | 11,50 | 11,05 | 11,05 | -2,64% | 110,00 |
| 26.03.2026 | 11,15 | 11,35 | 11,15 | 11,35 | 0,44% | - |
| 25.03.2026 | 11,15 | 11,35 | 11,15 | 11,30 | 0,89% | - |
| 24.03.2026 | 11,30 | 11,30 | 11,20 | 11,20 | -2,61% | - |
| 23.03.2026 | 11,00 | 11,50 | 11,00 | 11,50 | 2,22% | - |
| 20.03.2026 | 11,10 | 11,30 | 11,05 | 11,25 | 1,35% | 110,00 |
| 19.03.2026 | 11,15 | 11,20 | 11,10 | 11,10 | -3,48% | 100,00 |
| 18.03.2026 | 12,00 | 12,00 | 11,45 | 11,50 | -0,43% | 100,00 |
| 17.03.2026 | 11,70 | 11,70 | 11,25 | 11,55 | 0,87% | 825,00 |
| 16.03.2026 | 11,50 | 11,50 | 11,45 | 11,45 | -0,87% | - |
| 13.03.2026 | 11,50 | 11,70 | 11,50 | 11,55 | -2,12% | 400,00 |
| 12.03.2026 | 11,75 | 11,80 | 11,75 | 11,80 | 0,43% | - |
| 11.03.2026 | 11,85 | 11,85 | 11,75 | 11,75 | -1,26% | - |
| 10.03.2026 | 12,25 | 12,25 | 11,90 | 11,90 | -2,06% | - |
| 09.03.2026 | 12,05 | 12,15 | 12,05 | 12,15 | 1,25% | - |
| 06.03.2026 | 12,20 | 12,20 | 12,00 | 12,00 | -1,64% | - |
| 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 |