11,125€
0,23%
Echtzeit-Aktienkurs Infosys Limited
Bid:
Ask:
Aktienkurse zur Infosys Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,95 | 11,20 | 10,95 | 11,20 | 0,90% | 685,00 |
| 11.11.2026 | 11,40 | 11,40 | 11,00 | 11,10 | 0,00% | 6.183,00 |
| 10.11.2026 | 10,90 | 11,15 | 10,90 | 11,10 | 0,45% | 750,00 |
| 09.11.2026 | 11,00 | 11,20 | 11,00 | 11,05 | -1,34% | 1.887,00 |
| 06.11.2026 | 11,40 | 11,40 | 11,05 | 11,20 | 0,45% | 2.433,00 |
| 05.11.2026 | 11,05 | 11,20 | 11,05 | 11,15 | 1,83% | 4.730,00 |
| 04.11.2026 | 10,70 | 10,95 | 10,50 | 10,95 | 3,30% | 11.282,00 |
| 03.11.2026 | 10,85 | 10,85 | 10,60 | 10,60 | -4,93% | 4.697,00 |
| 02.11.2026 | 11,15 | 11,35 | 11,00 | 11,15 | -0,45% | 4.477,00 |
| 30.10.2026 | 11,10 | 11,20 | 11,10 | 11,20 | 2,75% | 963,00 |
| 29.10.2026 | 10,85 | 10,90 | 10,70 | 10,90 | 1,40% | 340,00 |
| 28.10.2026 | 10,75 | 10,90 | 10,75 | 10,75 | -0,92% | 1.320,00 |
| 27.10.2026 | 11,05 | 11,20 | 10,80 | 10,85 | -1,36% | 1.324,00 |
| 26.10.2026 | 10,85 | 11,10 | 10,85 | 11,00 | 0,46% | 5.429,00 |
| 23.10.2026 | 11,45 | 11,45 | 10,90 | 10,95 | -6,81% | 1.521,00 |
| 22.10.2026 | 11,05 | 11,75 | 11,05 | 11,75 | 6,33% | 7.072,00 |
| 21.10.2026 | 11,35 | 11,40 | 10,95 | 11,05 | -1,78% | 9.744,00 |
| 20.10.2026 | 10,80 | 11,25 | 10,75 | 11,25 | 3,21% | 3.504,00 |
| 19.10.2026 | 10,90 | 11,15 | 10,70 | 10,90 | 1,40% | 4.484,00 |
| 16.10.2026 | 10,70 | 11,05 | 10,70 | 10,75 | -0,92% | 4.418,00 |
| 15.10.2026 | 10,25 | 10,90 | 10,25 | 10,85 | 5,85% | 6.289,00 |
| 14.10.2026 | 10,25 | 10,30 | 10,25 | 10,25 | 0,00% | 1.550,00 |
| 13.10.2026 | 9,76 | 10,25 | 9,76 | 10,25 | 5,02% | 3.052,00 |
| 12.10.2026 | 9,70 | 9,76 | 9,60 | 9,76 | 0,83% | 1.226,00 |
| 09.10.2026 | 9,62 | 9,70 | 9,46 | 9,68 | 2,11% | 3.504,00 |
| 08.10.2026 | 9,48 | 9,50 | 9,08 | 9,48 | 0,21% | 3.539,00 |
| 07.10.2026 | 9,48 | 9,48 | 9,30 | 9,46 | 1,50% | 10.517,00 |
| 06.10.2026 | 9,44 | 9,48 | 9,32 | 9,32 | -2,71% | 1.778,00 |
| 05.10.2026 | 9,74 | 9,76 | 9,54 | 9,58 | -2,24% | 5.776,00 |
| 02.10.2026 | 10,20 | 10,20 | 9,78 | 9,80 | -2,97% | 894,00 |
| 01.10.2026 | 9,50 | 10,50 | 9,26 | 10,10 | 5,87% | 6.630,00 |
| 30.09.2026 | 9,36 | 9,54 | 9,36 | 9,54 | 1,92% | 4.631,00 |
| 29.09.2026 | 9,34 | 9,38 | 9,28 | 9,36 | 1,74% | 686,00 |
| 28.09.2026 | 9,08 | 9,26 | 9,08 | 9,20 | 1,10% | 914,00 |
| 25.09.2026 | 9,22 | 9,28 | 9,10 | 9,10 | -1,09% | 2.010,00 |
| 24.09.2026 | 9,36 | 9,36 | 9,20 | 9,20 | -3,16% | 3.103,00 |
| 23.09.2026 | 9,36 | 9,54 | 9,36 | 9,50 | -0,21% | 3.277,00 |
| 22.09.2026 | 9,40 | 9,62 | 9,40 | 9,52 | 0,00% | 714,00 |
| 21.09.2026 | 9,48 | 9,52 | 9,36 | 9,52 | 0,63% | 2.904,00 |
| 18.09.2026 | 9,54 | 9,72 | 9,46 | 9,46 | -1,66% | 167,00 |
| 17.09.2026 | 9,78 | 9,78 | 9,62 | 9,62 | -1,64% | 700,00 |
| 16.09.2026 | 9,78 | 9,78 | 9,74 | 9,78 | -0,61% | 371,00 |
| 15.09.2026 | 10,05 | 10,05 | 9,84 | 9,84 | -1,60% | 462,00 |
| 14.09.2026 | 9,56 | 10,00 | 9,50 | 10,00 | 4,60% | 6.810,00 |
| 11.09.2026 | 9,30 | 9,56 | 9,30 | 9,56 | 2,36% | 6.798,00 |
| 10.09.2026 | 9,48 | 9,52 | 9,30 | 9,34 | -0,43% | 2.661,00 |
| 09.09.2026 | 9,58 | 9,58 | 9,32 | 9,38 | -2,70% | 2.973,00 |
| 08.09.2026 | 9,92 | 10,00 | 9,48 | 9,64 | -5,95% | 5.912,00 |
| 07.09.2026 | 10,30 | 10,30 | 10,25 | 10,25 | 0,99% | 561,00 |
| 04.09.2026 | 10,30 | 10,45 | 10,00 | 10,15 | -2,87% | 2.534,00 |
| 03.09.2026 | 10,40 | 10,45 | 10,35 | 10,45 | 0,97% | 1.480,00 |
| 02.09.2026 | 10,20 | 10,40 | 10,20 | 10,35 | -0,48% | 2.949,00 |
| 01.09.2026 | 10,50 | 10,50 | 10,30 | 10,40 | 0,00% | 1.021,00 |
| 31.08.2026 | 10,50 | 10,50 | 10,20 | 10,40 | -0,95% | 2.346,00 |
| 28.08.2026 | 10,15 | 10,55 | 10,15 | 10,50 | 2,44% | 5.012,00 |
| 27.08.2026 | 9,96 | 10,25 | 9,96 | 10,25 | 2,50% | 1.226,00 |
| 26.08.2026 | 10,40 | 10,40 | 9,98 | 10,00 | -1,96% | 6.681,00 |
| 25.08.2026 | 10,10 | 10,25 | 10,05 | 10,20 | 0,49% | 1.072,00 |
| 24.08.2026 | 10,25 | 10,45 | 10,05 | 10,15 | -1,93% | 3.221,00 |
| 21.08.2026 | 10,15 | 10,35 | 10,10 | 10,35 | 0,98% | 3.860,00 |
| 20.08.2026 | 10,45 | 10,45 | 10,20 | 10,25 | -0,49% | 993,00 |
| 19.08.2026 | 10,30 | 10,45 | 10,05 | 10,30 | 1,98% | 4.043,00 |
| 18.08.2026 | 10,05 | 10,10 | 10,00 | 10,10 | 0,00% | 850,00 |
| 17.08.2026 | 10,60 | 10,60 | 10,10 | 10,10 | -3,81% | 6.534,00 |
| 14.08.2026 | 10,60 | 10,60 | 10,50 | 10,50 | -0,94% | 300,00 |
| 13.08.2026 | 10,55 | 10,75 | 10,55 | 10,60 | -0,47% | 533,00 |
| 12.08.2026 | 10,85 | 10,90 | 10,55 | 10,65 | -2,29% | 1.060,00 |
| 11.08.2026 | 10,90 | 11,05 | 10,80 | 10,90 | 0,00% | 1.921,00 |
| 10.08.2026 | 11,00 | 11,00 | 10,60 | 10,90 | 0,93% | 2.094,00 |
| 07.08.2026 | 10,85 | 10,85 | 10,60 | 10,80 | 1,89% | 912,00 |
| 06.08.2026 | 10,70 | 10,70 | 10,50 | 10,60 | -1,85% | 1.382,00 |
| 05.08.2026 | 10,85 | 10,95 | 10,65 | 10,80 | 0,00% | 5.698,00 |
| 04.08.2026 | 10,80 | 10,80 | 10,50 | 10,80 | 0,93% | 3.462,00 |
| 03.08.2026 | 10,35 | 10,80 | 10,35 | 10,70 | 3,38% | 8.358,00 |
| 31.07.2026 | 10,40 | 10,45 | 10,15 | 10,35 | -0,48% | 1.412,00 |
| 30.07.2026 | 10,90 | 10,95 | 10,40 | 10,40 | -5,02% | 2.340,00 |
| 29.07.2026 | 10,95 | 11,05 | 10,75 | 10,95 | 2,82% | 23.639,00 |
| 28.07.2026 | 10,30 | 10,75 | 10,25 | 10,65 | 2,90% | 1.606,00 |
| 27.07.2026 | 9,98 | 10,35 | 9,98 | 10,35 | 5,61% | 19.915,00 |
| 24.07.2026 | 9,48 | 9,80 | 9,46 | 9,80 | 4,03% | 1.160,00 |
| 23.07.2026 | 9,50 | 9,56 | 9,04 | 9,42 | -1,67% | 15.452,00 |
| 22.07.2026 | 9,76 | 9,80 | 9,50 | 9,58 | -2,84% | 11.273,00 |
| 21.07.2026 | 9,92 | 10,00 | 9,84 | 9,86 | -1,40% | 3.820,00 |
| 20.07.2026 | 9,94 | 10,00 | 9,84 | 10,00 | 0,00% | 7.481,00 |
| 17.07.2026 | 9,80 | 10,10 | 9,78 | 10,00 | 0,00% | 5.786,00 |
| 16.07.2026 | 9,70 | 10,00 | 9,60 | 10,00 | 3,95% | 23.018,00 |
| 15.07.2026 | 9,84 | 9,84 | 9,60 | 9,62 | -1,64% | 706,00 |
| 14.07.2026 | 9,98 | 10,05 | 9,20 | 9,78 | -3,17% | 8.251,00 |
| 13.07.2026 | 9,62 | 10,10 | 9,62 | 10,10 | 5,43% | 5.409,00 |
| 10.07.2026 | 9,30 | 9,80 | 9,30 | 9,58 | 1,91% | 2.933,00 |
| 09.07.2026 | 9,50 | 9,74 | 9,40 | 9,40 | -4,08% | 868,00 |
| 08.07.2026 | 9,74 | 9,92 | 9,64 | 9,80 | -0,41% | 1.947,00 |
| 07.07.2026 | 9,88 | 9,98 | 9,64 | 9,84 | 2,07% | 1.659,00 |
| 06.07.2026 | 9,88 | 9,88 | 9,58 | 9,64 | -3,60% | 4.256,00 |
| 03.07.2026 | 9,98 | 10,05 | 9,76 | 10,00 | 2,46% | 2.830,00 |
| 02.07.2026 | 9,34 | 9,76 | 9,34 | 9,76 | 3,83% | 6.123,00 |
| 01.07.2026 | 9,32 | 9,46 | 9,06 | 9,40 | 2,62% | 14.389,00 |
| 30.06.2026 | 9,36 | 9,36 | 9,08 | 9,16 | -1,72% | 2.951,00 |
| 29.06.2026 | 9,38 | 9,62 | 9,32 | 9,32 | -1,06% | 2.616,00 |
| 26.06.2026 | 9,22 | 9,42 | 9,22 | 9,42 | 0,64% | 3.308,00 |