10,825€
-1,14%
Echtzeit-Aktienkurs Infosys Limited
Bid:
Ask:
Aktienkurse zur Infosys Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,00 | 11,00 | 10,60 | 10,85 | -0,91% | 10.617,00 |
| 28.05.2026 | 10,75 | 11,00 | 10,50 | 10,95 | 2,34% | 8.352,00 |
| 27.05.2026 | 10,50 | 10,70 | 10,40 | 10,70 | 2,88% | 2.509,00 |
| 26.05.2026 | 10,65 | 11,10 | 10,40 | 10,40 | -2,35% | 6.598,00 |
| 25.05.2026 | 10,55 | 11,20 | 10,55 | 10,65 | -2,29% | 668,00 |
| 22.05.2026 | 10,65 | 11,00 | 10,65 | 10,90 | 0,46% | 6.723,00 |
| 21.05.2026 | 10,95 | 10,95 | 10,60 | 10,85 | -0,91% | 670,00 |
| 20.05.2026 | 10,85 | 11,10 | 10,70 | 10,95 | -0,45% | 3.751,00 |
| 19.05.2026 | 10,85 | 11,35 | 10,65 | 11,00 | 1,85% | 1.955,00 |
| 18.05.2026 | 10,35 | 10,80 | 10,25 | 10,80 | 3,85% | 5.396,00 |
| 15.05.2026 | 10,15 | 10,40 | 9,84 | 10,40 | 3,48% | 942,00 |
| 14.05.2026 | 10,25 | 10,25 | 9,94 | 10,05 | -0,99% | 2.481,00 |
| 13.05.2026 | 10,25 | 10,40 | 9,96 | 10,15 | -0,49% | 5.365,00 |
| 12.05.2026 | 10,40 | 10,45 | 10,15 | 10,20 | -1,92% | 13.632,00 |
| 11.05.2026 | 10,75 | 11,05 | 10,40 | 10,40 | -4,15% | 21.905,00 |
| 08.05.2026 | 10,65 | 10,85 | 10,55 | 10,85 | 1,88% | 5.882,00 |
| 07.05.2026 | 10,70 | 10,90 | 10,60 | 10,65 | 0,00% | 4.473,00 |
| 06.05.2026 | 10,60 | 10,75 | 10,45 | 10,65 | 1,91% | 6.432,00 |
| 05.05.2026 | 10,50 | 10,65 | 10,40 | 10,45 | 0,00% | 4.163,00 |
| 04.05.2026 | 10,55 | 10,75 | 10,45 | 10,45 | -0,48% | 2.390,00 |
| 30.04.2026 | 10,55 | 10,80 | 10,50 | 10,50 | -0,47% | 2.466,00 |
| 29.04.2026 | 10,65 | 10,65 | 10,35 | 10,55 | 0,96% | 1.100,00 |
| 28.04.2026 | 10,65 | 10,70 | 10,45 | 10,45 | -0,48% | 5.486,00 |
| 27.04.2026 | 11,15 | 11,15 | 10,45 | 10,50 | -1,41% | 8.462,00 |
| 24.04.2026 | 11,15 | 11,15 | 10,65 | 10,65 | -3,18% | 7.336,00 |
| 23.04.2026 | 11,55 | 11,60 | 10,70 | 11,00 | -4,76% | 9.578,00 |
| 22.04.2026 | 11,95 | 12,05 | 11,50 | 11,55 | -4,15% | 10.681,00 |
| 21.04.2026 | 12,25 | 12,25 | 11,90 | 12,05 | -0,41% | 2.578,00 |
| 20.04.2026 | 12,35 | 12,35 | 11,95 | 12,10 | -1,22% | 4.183,00 |
| 17.04.2026 | 12,10 | 12,40 | 12,00 | 12,25 | 0,82% | 1.448,00 |
| 16.04.2026 | 12,05 | 12,30 | 12,00 | 12,15 | 0,00% | 3.291,00 |
| 15.04.2026 | 11,95 | 12,20 | 11,70 | 12,15 | 2,53% | 3.063,00 |
| 14.04.2026 | 12,00 | 12,00 | 11,85 | 11,85 | 0,42% | 663,00 |
| 13.04.2026 | 11,50 | 11,90 | 11,40 | 11,80 | 3,51% | 640,00 |
| 10.04.2026 | 11,65 | 11,75 | 11,40 | 11,40 | -2,56% | 1.466,00 |
| 09.04.2026 | 12,10 | 12,10 | 11,65 | 11,70 | -2,90% | 1.855,00 |
| 08.04.2026 | 12,50 | 12,75 | 12,00 | 12,05 | 0,84% | 3.778,00 |
| 07.04.2026 | 12,20 | 12,20 | 11,90 | 11,95 | 1,27% | 6.045,00 |
| 02.04.2026 | 11,45 | 11,85 | 11,45 | 11,80 | 2,16% | 2.931,00 |
| 01.04.2026 | 11,90 | 11,90 | 11,40 | 11,55 | -0,43% | 6.462,00 |
| 31.03.2026 | 11,55 | 11,80 | 11,50 | 11,60 | 1,31% | 2.224,00 |
| 30.03.2026 | 11,30 | 11,50 | 11,10 | 11,45 | 3,15% | 4.124,00 |
| 27.03.2026 | 11,40 | 11,55 | 11,05 | 11,10 | -2,63% | 4.404,00 |
| 26.03.2026 | 11,30 | 11,50 | 11,30 | 11,40 | -0,44% | 307,00 |
| 25.03.2026 | 11,50 | 11,60 | 11,35 | 11,45 | -1,29% | 3.762,00 |
| 24.03.2026 | 11,40 | 11,60 | 11,40 | 11,60 | 0,43% | 1.050,00 |
| 23.03.2026 | 11,15 | 11,60 | 11,15 | 11,55 | 0,87% | 3.387,00 |
| 20.03.2026 | 11,25 | 11,45 | 11,25 | 11,45 | 1,78% | 2.055,00 |
| 19.03.2026 | 11,45 | 11,45 | 11,05 | 11,25 | -1,32% | 4.149,00 |
| 18.03.2026 | 11,80 | 11,90 | 11,25 | 11,40 | -0,44% | 9.161,00 |
| 17.03.2026 | 11,45 | 11,60 | 11,35 | 11,45 | -0,87% | 2.525,00 |
| 16.03.2026 | 11,80 | 11,80 | 11,50 | 11,55 | -1,28% | 7.722,00 |
| 13.03.2026 | 11,70 | 11,95 | 11,70 | 11,70 | 0,00% | 1.066,00 |
| 12.03.2026 | 12,05 | 12,05 | 11,70 | 11,70 | -2,09% | 2.371,00 |
| 11.03.2026 | 12,05 | 12,05 | 11,85 | 11,95 | -0,42% | 1.711,00 |
| 10.03.2026 | 12,35 | 12,35 | 11,95 | 12,00 | -2,44% | 6.610,00 |
| 09.03.2026 | 12,40 | 12,40 | 12,15 | 12,30 | -0,40% | 1.623,00 |
| 06.03.2026 | 12,30 | 12,45 | 12,05 | 12,35 | 0,41% | 4.308,00 |
| 05.03.2026 | 12,35 | 12,45 | 12,15 | 12,30 | 0,41% | 2.486,00 |
| 04.03.2026 | 12,15 | 12,45 | 12,15 | 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 | 11,90 | 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 | 5,76% | 5.351,00 |
| 30.01.2026 | 14,95 | 15,20 | 14,60 | 14,75 | 0,00% | 1.666,00 |
| 29.01.2026 | 15,15 | 15,15 | 14,75 | 14,75 | -2,32% | 7.344,00 |
| 28.01.2026 | 15,45 | 15,50 | 15,00 | 15,10 | -0,66% | 4.499,00 |
| 27.01.2026 | 15,85 | 15,90 | 15,20 | 15,20 | -2,25% | 3.694,00 |
| 26.01.2026 | 15,20 | 15,70 | 15,20 | 15,55 | 0,00% | 1.253,00 |
| 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 |