12,425€
1,43%
Echtzeit-Aktienkurs Infosys Limited
Bid:
Ask:
Aktienkurse zur Infosys Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 12,35 | 12,45 | 12,15 | 12,30 | 0,41% | 2.486,00 |
| 04.03.2026 | 12,45 | 12,45 | 12,25 | 12,25 | 0,00% | 1.316,00 |
| 03.03.2026 | 11,95 | 12,25 | 11,90 | 12,25 | 0,82% | 3.133,00 |
| 02.03.2026 | 11,95 | 12,30 | 11,90 | 12,15 | -0,82% | 4.198,00 |
| 27.02.2026 | 12,40 | 12,45 | 11,95 | 12,25 | -1,21% | 7.251,00 |
| 26.02.2026 | 12,10 | 12,45 | 11,80 | 12,40 | 2,90% | 1.743,00 |
| 25.02.2026 | 12,10 | 12,10 | 11,70 | 12,05 | 2,55% | 4.573,00 |
| 24.02.2026 | 11,70 | 12,00 | 11,65 | 11,75 | -0,84% | 6.943,00 |
| 23.02.2026 | 12,50 | 12,55 | 11,75 | 11,85 | -5,20% | 12.220,00 |
| 20.02.2026 | 12,30 | 12,60 | 12,30 | 12,50 | 1,63% | 5.312,00 |
| 19.02.2026 | 12,85 | 12,95 | 12,30 | 12,30 | -3,91% | 12.584,00 |
| 18.02.2026 | 12,30 | 12,80 | 12,30 | 12,80 | 3,64% | 4.783,00 |
| 17.02.2026 | 12,90 | 13,05 | 12,35 | 12,35 | -1,20% | 7.574,00 |
| 16.02.2026 | 12,50 | 12,65 | 12,30 | 12,50 | 1,63% | 3.571,00 |
| 13.02.2026 | 13,10 | 13,10 | 12,10 | 12,30 | 2,50% | 4.676,00 |
| 12.02.2026 | 13,20 | 13,20 | 12,00 | 12,00 | -9,77% | 23.834,00 |
| 11.02.2026 | 13,70 | 13,90 | 13,30 | 13,30 | -5,00% | 7.115,00 |
| 10.02.2026 | 13,75 | 14,00 | 13,70 | 14,00 | 1,82% | 3.551,00 |
| 09.02.2026 | 14,55 | 14,55 | 13,65 | 13,75 | -3,51% | 16.298,00 |
| 06.02.2026 | 14,25 | 14,25 | 14,05 | 14,25 | 0,00% | 2.288,00 |
| 05.02.2026 | 14,15 | 14,30 | 14,05 | 14,25 | -1,38% | 5.409,00 |
| 04.02.2026 | 14,45 | 14,60 | 14,05 | 14,45 | -0,69% | 8.029,00 |
| 03.02.2026 | 15,45 | 15,75 | 14,55 | 14,55 | -6,73% | 3.781,00 |
| 02.02.2026 | 14,80 | 15,65 | 14,55 | 15,60 | 5,23% | 5.351,00 |
| 30.01.2026 | 14,73 | 15,10 | 14,70 | 14,83 | -0,67% | - |
| 29.01.2026 | 15,13 | 15,23 | 14,93 | 14,93 | -1,16% | - |
| 28.01.2026 | 15,28 | 15,50 | 14,98 | 15,10 | -1,47% | - |
| 27.01.2026 | 15,88 | 15,88 | 15,30 | 15,33 | -2,08% | - |
| 26.01.2026 | 15,38 | 15,75 | 15,35 | 15,65 | 0,64% | - |
| 23.01.2026 | 15,75 | 15,75 | 15,45 | 15,55 | 0,32% | 2.726,00 |
| 22.01.2026 | 15,85 | 15,95 | 15,50 | 15,50 | -0,64% | 1.788,00 |
| 21.01.2026 | 15,75 | 15,90 | 15,50 | 15,60 | 0,00% | 2.373,00 |
| 20.01.2026 | 15,55 | 15,95 | 15,55 | 15,60 | -0,32% | 879,00 |
| 19.01.2026 | 16,00 | 16,00 | 15,60 | 15,65 | -3,40% | 708,00 |
| 16.01.2026 | 16,45 | 16,55 | 16,05 | 16,20 | 0,93% | 2.423,00 |
| 15.01.2026 | 16,45 | 16,80 | 16,00 | 16,05 | -2,43% | 3.118,00 |
| 14.01.2026 | 15,05 | 16,70 | 15,05 | 16,45 | 9,30% | 8.120,00 |
| 13.01.2026 | 15,35 | 15,35 | 15,05 | 15,05 | -1,31% | 2.996,00 |
| 12.01.2026 | 15,50 | 15,50 | 15,05 | 15,25 | 0,00% | 4.884,00 |
| 09.01.2026 | 15,30 | 15,75 | 15,25 | 15,25 | -2,24% | 11.006,00 |
| 08.01.2026 | 15,60 | 15,75 | 15,35 | 15,60 | -0,32% | 3.155,00 |
| 07.01.2026 | 15,60 | 15,80 | 15,45 | 15,65 | 0,32% | 4.528,00 |
| 06.01.2026 | 15,05 | 15,60 | 15,05 | 15,60 | 1,96% | 504,00 |
| 05.01.2026 | 15,40 | 15,55 | 15,30 | 15,30 | -1,29% | 2.677,00 |
| 02.01.2026 | 15,35 | 15,65 | 15,00 | 15,50 | 0,98% | 2.636,00 |
| 30.12.2025 | 15,80 | 15,85 | 15,35 | 15,35 | -1,92% | 876,00 |
| 29.12.2025 | 15,50 | 15,75 | 15,40 | 15,65 | -0,32% | 3.705,00 |
| 23.12.2025 | 16,05 | 16,45 | 15,70 | 15,70 | -3,68% | 4.068,00 |
| 22.12.2025 | 17,05 | 17,25 | 16,00 | 16,30 | -6,59% | 18.730,00 |
| 19.12.2025 | 16,55 | 25,50 | 15,80 | 17,45 | 7,06% | 405.564,00 |
| 18.12.2025 | 15,75 | 16,30 | 15,40 | 16,30 | 5,16% | 3.010,00 |
| 17.12.2025 | 15,05 | 15,50 | 15,05 | 15,50 | 2,65% | 2.797,00 |
| 16.12.2025 | 15,30 | 15,30 | 15,10 | 15,10 | -0,33% | 2.073,00 |
| 15.12.2025 | 15,35 | 15,35 | 15,00 | 15,15 | -0,33% | 2.733,00 |
| 12.12.2025 | 15,00 | 15,25 | 15,00 | 15,20 | -0,33% | 2.280,00 |
| 11.12.2025 | 15,45 | 15,45 | 15,10 | 15,25 | -0,65% | 8.436,00 |
| 10.12.2025 | 15,10 | 15,40 | 14,95 | 15,35 | -0,65% | 9.535,00 |
| 09.12.2025 | 15,05 | 15,45 | 15,05 | 15,45 | 0,65% | 1.893,00 |
| 08.12.2025 | 15,70 | 15,70 | 15,35 | 15,35 | -1,60% | 3.916,00 |
| 05.12.2025 | 15,85 | 15,85 | 15,50 | 15,60 | -0,64% | 2.343,00 |
| 04.12.2025 | 15,30 | 15,70 | 15,00 | 15,70 | 3,29% | 2.614,00 |
| 03.12.2025 | 14,85 | 15,20 | 14,85 | 15,20 | 1,67% | 1.237,00 |
| 02.12.2025 | 14,85 | 15,05 | 14,85 | 14,95 | -0,99% | 675,00 |
| 01.12.2025 | 15,05 | 15,10 | 14,95 | 15,10 | 0,33% | 921,00 |
| 28.11.2025 | 14,95 | 15,25 | 14,95 | 15,05 | -0,33% | 1.799,00 |
| 27.11.2025 | 15,20 | 15,20 | 15,00 | 15,10 | 0,33% | 293,00 |
| 26.11.2025 | 14,85 | 15,25 | 14,85 | 15,05 | 1,01% | 959,00 |
| 25.11.2025 | 14,80 | 14,90 | 14,75 | 14,90 | -1,65% | 2.025,00 |
| 24.11.2025 | 15,30 | 15,50 | 15,05 | 15,15 | -0,98% | 832,00 |
| 21.11.2025 | 14,70 | 15,45 | 14,65 | 15,30 | 3,38% | 7.433,00 |
| 20.11.2025 | 15,45 | 15,45 | 14,75 | 14,80 | -1,00% | 1.909,00 |
| 19.11.2025 | 14,75 | 15,00 | 14,50 | 14,95 | 3,46% | 6.847,00 |
| 18.11.2025 | 14,15 | 14,55 | 14,15 | 14,45 | -0,69% | 3.359,00 |
| 17.11.2025 | 14,35 | 14,65 | 14,35 | 14,55 | 1,04% | 546,00 |
| 14.11.2025 | 14,50 | 14,50 | 14,20 | 14,40 | -1,37% | 736,00 |
| 13.11.2025 | 14,65 | 14,65 | 14,60 | 14,60 | -1,35% | 24,00 |
| 12.11.2025 | 14,85 | 14,85 | 14,70 | 14,80 | 1,02% | 2.546,00 |
| 11.11.2025 | 14,40 | 14,75 | 14,35 | 14,65 | 1,03% | 1.160,00 |
| 10.11.2025 | 14,30 | 14,55 | 14,30 | 14,50 | 2,11% | 3.032,00 |
| 07.11.2025 | 14,20 | 14,30 | 14,05 | 14,20 | 1,07% | 1.518,00 |
| 06.11.2025 | 14,35 | 14,40 | 14,05 | 14,05 | -1,75% | 2.711,00 |
| 05.11.2025 | 14,40 | 14,40 | 14,20 | 14,30 | 0,35% | 352,00 |
| 04.11.2025 | 14,35 | 14,35 | 13,90 | 14,25 | 0,00% | 6.466,00 |
| 03.11.2025 | 14,25 | 14,55 | 14,25 | 14,25 | -0,70% | 449,00 |
| 31.10.2025 | 14,50 | 14,50 | 14,00 | 14,35 | 0,00% | 1.308,00 |
| 30.10.2025 | 14,50 | 14,65 | 14,30 | 14,35 | -1,37% | 3.918,00 |
| 29.10.2025 | 14,75 | 14,75 | 14,55 | 14,55 | 0,00% | 1.847,00 |
| 28.10.2025 | 14,70 | 14,70 | 14,55 | 14,55 | 0,00% | 1.079,00 |
| 27.10.2025 | 15,20 | 15,20 | 14,55 | 14,55 | -3,96% | 6.036,00 |
| 24.10.2025 | 15,30 | 15,30 | 15,00 | 15,15 | 0,66% | 2.880,00 |
| 23.10.2025 | 15,25 | 15,25 | 14,80 | 15,05 | 0,33% | 2.862,00 |
| 22.10.2025 | 15,20 | 15,20 | 14,75 | 15,00 | -0,33% | 6.651,00 |
| 21.10.2025 | 14,30 | 15,05 | 14,30 | 15,05 | 4,51% | 2.836,00 |
| 20.10.2025 | 13,90 | 14,40 | 13,90 | 14,40 | 2,86% | 2.000,00 |
| 17.10.2025 | 13,55 | 14,05 | 13,55 | 14,00 | 1,82% | 1.097,00 |
| 16.10.2025 | 14,10 | 14,50 | 13,55 | 13,75 | -3,17% | 11.317,00 |
| 15.10.2025 | 14,15 | 14,45 | 14,15 | 14,20 | 0,00% | 2.272,00 |
| 14.10.2025 | 14,60 | 14,65 | 14,20 | 14,20 | -1,73% | 1.397,00 |
| 13.10.2025 | 14,65 | 14,70 | 14,40 | 14,45 | 0,70% | 6.164,00 |
| 10.10.2025 | 14,60 | 14,85 | 14,30 | 14,35 | -3,69% | 3.759,00 |