14,250€
-0,35%
Echtzeit-Aktienkurs Infosys Limited
Bid:
Ask:
Aktienkurse zur Infosys Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 14,15 | 14,45 | 14,00 | 14,20 | -0,70% | 2.109,00 |
| 03.09.2025 | 14,40 | 14,60 | 14,20 | 14,30 | -1,04% | 4.055,00 |
| 02.09.2025 | 14,60 | 14,65 | 14,30 | 14,45 | -1,37% | 504,00 |
| 01.09.2025 | 14,60 | 14,65 | 14,30 | 14,65 | 1,74% | 332,00 |
| 29.08.2025 | 14,40 | 14,60 | 14,20 | 14,40 | -0,35% | 3.493,00 |
| 28.08.2025 | 14,75 | 14,85 | 14,45 | 14,45 | -3,34% | 2.536,00 |
| 27.08.2025 | 15,00 | 15,00 | 14,75 | 14,95 | 1,36% | 745,00 |
| 26.08.2025 | 15,05 | 15,05 | 14,75 | 14,75 | -1,34% | 5.169,00 |
| 25.08.2025 | 14,75 | 15,10 | 14,75 | 14,95 | 1,36% | 1.410,00 |
| 22.08.2025 | 14,85 | 14,85 | 14,65 | 14,75 | 1,37% | 375,00 |
| 21.08.2025 | 14,55 | 14,80 | 14,45 | 14,55 | -1,02% | 2.965,00 |
| 20.08.2025 | 14,25 | 14,85 | 14,25 | 14,70 | 3,16% | 1.310,00 |
| 19.08.2025 | 14,10 | 14,25 | 13,90 | 14,25 | 1,06% | 299,00 |
| 18.08.2025 | 14,30 | 14,30 | 13,80 | 14,10 | -0,35% | 1.581,00 |
| 15.08.2025 | 14,05 | 14,20 | 13,90 | 14,15 | 0,71% | 2.511,00 |
| 14.08.2025 | 13,85 | 14,05 | 13,80 | 14,05 | 0,00% | 464,00 |
| 13.08.2025 | 13,65 | 14,05 | 13,65 | 14,05 | 1,81% | 3.898,00 |
| 12.08.2025 | 13,90 | 13,90 | 13,65 | 13,80 | 0,73% | 1.354,00 |
| 11.08.2025 | 13,85 | 13,95 | 13,70 | 13,70 | -0,72% | 2.934,00 |
| 08.08.2025 | 14,05 | 14,05 | 13,70 | 13,80 | 0,36% | 1.474,00 |
| 07.08.2025 | 13,95 | 14,05 | 13,75 | 13,75 | -0,72% | 823,00 |
| 06.08.2025 | 14,15 | 14,20 | 13,65 | 13,85 | -1,77% | 14.021,00 |
| 05.08.2025 | 14,45 | 14,65 | 14,05 | 14,10 | -1,40% | 21.937,00 |
| 04.08.2025 | 14,15 | 14,50 | 14,15 | 14,30 | 1,78% | 772,00 |
| 01.08.2025 | 14,85 | 14,85 | 14,05 | 14,05 | -4,42% | 11.801,00 |
| 31.07.2025 | 14,70 | 14,95 | 14,70 | 14,70 | -1,34% | 9.003,00 |
| 30.07.2025 | 14,75 | 15,05 | 14,75 | 14,90 | 0,00% | 3.013,00 |
| 29.07.2025 | 15,00 | 15,00 | 14,75 | 14,90 | 0,34% | 3.750,00 |
| 28.07.2025 | 15,35 | 15,35 | 14,70 | 14,85 | 0,00% | 2.088,00 |
| 25.07.2025 | 14,90 | 15,20 | 14,70 | 14,85 | -1,66% | 9.764,00 |
| 24.07.2025 | 15,35 | 15,50 | 14,90 | 15,10 | -3,51% | 10.489,00 |
| 23.07.2025 | 15,75 | 16,10 | 15,40 | 15,65 | 0,97% | 2.035,00 |
| 22.07.2025 | 15,60 | 15,60 | 15,50 | 15,50 | -0,96% | 986,00 |
| 21.07.2025 | 16,00 | 16,00 | 15,50 | 15,65 | 0,00% | 973,00 |
| 18.07.2025 | 15,75 | 15,75 | 15,40 | 15,65 | -1,57% | 339,00 |
| 17.07.2025 | 16,10 | 16,10 | 15,70 | 15,90 | 0,32% | 1.576,00 |
| 16.07.2025 | 15,60 | 16,00 | 15,60 | 15,85 | 1,28% | 8.965,00 |
| 15.07.2025 | 15,70 | 15,75 | 15,45 | 15,65 | 1,29% | 1.507,00 |
| 14.07.2025 | 15,35 | 15,65 | 15,25 | 15,45 | -1,28% | 1.895,00 |
| 11.07.2025 | 15,60 | 15,65 | 15,60 | 15,65 | 0,64% | 4.165,00 |
| 10.07.2025 | 16,00 | 16,00 | 15,45 | 15,55 | -3,42% | 4.197,00 |
| 09.07.2025 | 16,30 | 16,35 | 16,05 | 16,10 | -0,62% | 583,00 |
| 08.07.2025 | 15,85 | 16,20 | 15,85 | 16,20 | 0,93% | 126,00 |
| 07.07.2025 | 16,10 | 16,20 | 15,95 | 16,05 | -0,31% | 813,00 |
| 04.07.2025 | 16,00 | 16,10 | 16,00 | 16,10 | -0,31% | 330,00 |
| 03.07.2025 | 16,20 | 16,20 | 15,85 | 16,15 | 0,94% | 3.516,00 |
| 02.07.2025 | 15,90 | 16,00 | 15,90 | 16,00 | 0,31% | 376,00 |
| 01.07.2025 | 15,80 | 15,95 | 15,55 | 15,95 | 1,27% | 2.910,00 |
| 30.06.2025 | 16,05 | 16,05 | 15,60 | 15,75 | -0,94% | 911,00 |
| 27.06.2025 | 15,70 | 16,05 | 15,70 | 15,90 | 0,00% | 2.109,00 |
| 26.06.2025 | 15,70 | 16,10 | 15,70 | 15,90 | -0,31% | 4.177,00 |
| 25.06.2025 | 15,60 | 16,00 | 15,60 | 15,95 | 0,95% | 1.244,00 |
| 24.06.2025 | 15,90 | 15,95 | 15,60 | 15,80 | 1,94% | 590,00 |
| 23.06.2025 | 15,60 | 15,65 | 15,30 | 15,50 | 0,65% | 910,00 |
| 20.06.2025 | 15,75 | 15,75 | 15,40 | 15,40 | -2,53% | 2.000,00 |
| 19.06.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,56% | 171,00 |
| 18.06.2025 | 16,15 | 16,20 | 16,05 | 16,05 | -1,83% | 62,00 |
| 17.06.2025 | 16,50 | 16,50 | 16,30 | 16,35 | 0,62% | 278,00 |
| 16.06.2025 | 16,15 | 16,25 | 15,85 | 16,25 | 0,93% | 206,00 |
| 13.06.2025 | 15,80 | 16,10 | 15,75 | 16,10 | 0,00% | 618,00 |
| 12.06.2025 | 15,95 | 16,35 | 15,95 | 16,10 | -0,92% | 2.194,00 |
| 11.06.2025 | 15,95 | 16,80 | 15,95 | 16,25 | 0,00% | 1.791,00 |
| 10.06.2025 | 16,15 | 16,45 | 16,05 | 16,25 | 1,88% | 4.320,00 |
| 09.06.2025 | 15,95 | 16,15 | 15,95 | 15,95 | 0,31% | 1.926,00 |
| 06.06.2025 | 15,65 | 16,00 | 15,65 | 15,90 | 1,60% | 2.064,00 |
| 05.06.2025 | 15,80 | 15,80 | 15,55 | 15,65 | -0,32% | 1.705,00 |
| 04.06.2025 | 16,05 | 16,05 | 15,70 | 15,70 | -0,63% | 3.592,00 |
| 03.06.2025 | 15,75 | 15,95 | 15,75 | 15,80 | 0,32% | 1.465,00 |
| 02.06.2025 | 16,05 | 16,05 | 15,65 | 15,75 | -2,78% | 1.842,00 |
| 30.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | 249,00 |
| 29.05.2025 | 16,40 | 16,75 | 16,15 | 16,30 | -0,31% | 353,00 |
| 28.05.2025 | 16,50 | 16,50 | 16,15 | 16,35 | 0,00% | 1.930,00 |
| 27.05.2025 | 16,00 | 16,40 | 16,00 | 16,35 | 0,31% | 1.082,00 |
| 26.05.2025 | 15,95 | 16,30 | 15,95 | 16,30 | 1,56% | 964,00 |
| 23.05.2025 | 16,10 | 16,45 | 15,85 | 16,05 | -0,62% | 1.730,00 |
| 22.05.2025 | 16,25 | 16,25 | 15,85 | 16,15 | 0,94% | 3.625,00 |
| 21.05.2025 | 16,20 | 16,30 | 15,95 | 16,00 | -0,62% | 898,00 |
| 20.05.2025 | 16,05 | 16,35 | 16,05 | 16,10 | -1,83% | 3.515,00 |
| 19.05.2025 | 16,30 | 16,40 | 15,95 | 16,40 | -0,30% | 3.216,00 |
| 16.05.2025 | 16,45 | 16,80 | 16,25 | 16,45 | -1,79% | 4.414,00 |
| 15.05.2025 | 16,65 | 17,05 | 16,60 | 16,75 | 0,90% | 447,00 |
| 14.05.2025 | 16,65 | 16,75 | 16,45 | 16,60 | 0,91% | 1.043,00 |
| 13.05.2025 | 16,90 | 16,90 | 16,40 | 16,45 | -2,95% | 8.557,00 |
| 12.05.2025 | 16,05 | 17,40 | 16,05 | 16,95 | 9,35% | 15.743,00 |
| 09.05.2025 | 15,55 | 15,80 | 15,50 | 15,50 | -0,96% | 5.130,00 |
| 08.05.2025 | 16,00 | 16,00 | 15,60 | 15,65 | 0,00% | 1.800,00 |
| 07.05.2025 | 15,60 | 15,70 | 15,50 | 15,65 | -0,63% | 2.946,00 |
| 06.05.2025 | 15,95 | 15,95 | 15,75 | 15,75 | -0,63% | 422,00 |
| 05.05.2025 | 15,95 | 16,05 | 15,60 | 15,85 | 0,32% | 1.291,00 |
| 02.05.2025 | 15,85 | 15,95 | 15,40 | 15,80 | 1,94% | 4.733,00 |
| 30.04.2025 | 15,50 | 15,75 | 15,20 | 15,50 | -0,32% | 1.562,00 |
| 29.04.2025 | 15,05 | 15,55 | 15,05 | 15,55 | 2,64% | 685,00 |
| 28.04.2025 | 15,35 | 15,85 | 15,10 | 15,15 | -0,98% | 16.608,00 |
| 25.04.2025 | 15,55 | 15,55 | 15,25 | 15,30 | 0,33% | 1.255,00 |
| 24.04.2025 | 14,95 | 15,40 | 14,85 | 15,25 | -0,33% | 6.005,00 |
| 23.04.2025 | 15,00 | 15,50 | 14,85 | 15,30 | 3,03% | 4.007,00 |
| 22.04.2025 | 14,50 | 14,85 | 14,40 | 14,85 | 3,48% | 3.221,00 |
| 17.04.2025 | 14,85 | 14,95 | 13,95 | 14,35 | -1,71% | 4.673,00 |
| 16.04.2025 | 14,80 | 14,80 | 14,50 | 14,60 | -2,67% | 4.490,00 |
| 15.04.2025 | 14,85 | 15,20 | 14,85 | 15,00 | 0,00% | 13.081,00 |