15,075€
1,17%
Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Infosys Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 15,05 | 15,08 | 15,00 | 15,05 | 1,01% | - |
| 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 |
| 09.10.2025 | 14,25 | 14,90 | 14,25 | 14,90 | 3,11% | 14.515,00 |
| 08.10.2025 | 14,35 | 14,65 | 14,35 | 14,45 | 2,85% | 5.918,00 |
| 07.10.2025 | 14,40 | 14,45 | 13,95 | 14,05 | -1,75% | 5.969,00 |
| 06.10.2025 | 14,05 | 14,30 | 13,75 | 14,30 | 3,62% | 7.926,00 |
| 03.10.2025 | 14,00 | 14,00 | 13,70 | 13,80 | 1,10% | 1.922,00 |
| 02.10.2025 | 13,95 | 14,10 | 13,65 | 13,65 | -1,80% | 18.648,00 |
| 01.10.2025 | 13,90 | 14,05 | 13,55 | 13,90 | 0,36% | 6.924,00 |
| 30.09.2025 | 13,85 | 13,90 | 13,85 | 13,85 | -0,36% | 7.433,00 |
| 29.09.2025 | 14,30 | 14,30 | 13,85 | 13,90 | -1,42% | 4.032,00 |
| 26.09.2025 | 14,15 | 14,30 | 13,95 | 14,10 | -0,35% | 3.477,00 |
| 25.09.2025 | 14,60 | 14,60 | 14,15 | 14,15 | -1,74% | 2.621,00 |
| 24.09.2025 | 14,30 | 14,55 | 14,25 | 14,40 | 0,70% | 3.692,00 |
| 23.09.2025 | 14,70 | 14,70 | 14,30 | 14,30 | -1,38% | 2.313,00 |
| 22.09.2025 | 14,25 | 14,55 | 14,25 | 14,50 | 4,69% | 946,00 |
| 19.09.2025 | 14,75 | 14,95 | 13,85 | 13,85 | -7,36% | 2.781,00 |
| 18.09.2025 | 15,25 | 15,25 | 14,85 | 14,95 | 0,00% | 6.251,00 |
| 17.09.2025 | 14,70 | 14,95 | 14,65 | 14,95 | 4,91% | 4.965,00 |
| 16.09.2025 | 14,55 | 14,55 | 14,25 | 14,25 | -1,38% | 1.755,00 |
| 15.09.2025 | 14,60 | 14,65 | 14,30 | 14,45 | -0,69% | 2.921,00 |
| 12.09.2025 | 14,55 | 14,60 | 14,35 | 14,55 | 0,00% | 2.864,00 |
| 11.09.2025 | 14,30 | 14,75 | 14,15 | 14,55 | 0,34% | 1.898,00 |
| 10.09.2025 | 14,65 | 14,70 | 14,50 | 14,50 | -0,34% | 2.097,00 |
| 09.09.2025 | 14,10 | 14,60 | 14,10 | 14,55 | 2,11% | 797,00 |
| 08.09.2025 | 13,85 | 14,40 | 13,80 | 14,25 | 2,15% | 5.903,00 |
| 05.09.2025 | 14,10 | 14,30 | 13,95 | 13,95 | -1,76% | 1.551,00 |
| 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 |