12,425€
0,61%
Echtzeit-Aktienkurs Infosys Limited
Bid:
Ask:
Aktienkurse zur Infosys Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 12,33 | 12,58 | 12,23 | 12,43 | 0,81% | - |
| 04.03.2026 | 12,13 | 12,48 | 12,05 | 12,33 | 0,61% | - |
| 03.03.2026 | 12,08 | 12,33 | 11,93 | 12,25 | 1,03% | 2.800,00 |
| 02.03.2026 | 12,13 | 12,25 | 11,93 | 12,13 | -0,82% | 58.949,00 |
| 27.02.2026 | 12,43 | 12,50 | 11,85 | 12,23 | -1,81% | 11.200,00 |
| 26.02.2026 | 11,93 | 12,50 | 11,80 | 12,45 | 3,11% | - |
| 25.02.2026 | 11,93 | 12,13 | 11,60 | 12,08 | 2,77% | - |
| 24.02.2026 | 11,83 | 12,03 | 11,60 | 11,75 | -0,21% | 7.560,00 |
| 23.02.2026 | 12,40 | 12,53 | 11,68 | 11,78 | -5,23% | 28.070,00 |
| 20.02.2026 | 12,43 | 12,63 | 12,38 | 12,43 | 0,40% | 8.800,00 |
| 19.02.2026 | 12,73 | 12,93 | 12,23 | 12,38 | -3,32% | 17.200,00 |
| 18.02.2026 | 12,48 | 12,83 | 12,43 | 12,80 | 2,81% | 2.990,00 |
| 17.02.2026 | 12,98 | 13,10 | 12,30 | 12,45 | 0,00% | 6.800,00 |
| 16.02.2026 | 12,45 | 12,55 | 12,35 | 12,45 | 0,40% | 2.475,00 |
| 13.02.2026 | 12,78 | 12,78 | 12,18 | 12,40 | 3,77% | 3.460,00 |
| 12.02.2026 | 13,18 | 13,40 | 11,95 | 11,95 | -9,98% | 128.186,00 |
| 11.02.2026 | 13,90 | 13,90 | 13,25 | 13,28 | -4,84% | - |
| 10.02.2026 | 13,75 | 14,08 | 13,68 | 13,95 | 1,82% | - |
| 09.02.2026 | 14,53 | 14,53 | 13,65 | 13,70 | -3,52% | 1.856,00 |
| 06.02.2026 | 14,20 | 14,30 | 14,05 | 14,20 | 0,00% | 5.325,00 |
| 05.02.2026 | 14,20 | 14,35 | 14,00 | 14,20 | 0,00% | 34.500,00 |
| 04.02.2026 | 14,73 | 14,73 | 13,98 | 14,20 | -3,07% | 3.010,00 |
| 03.02.2026 | 15,60 | 15,63 | 14,58 | 14,65 | -5,94% | 336.530,00 |
| 02.02.2026 | 14,75 | 15,60 | 14,65 | 15,58 | 4,88% | 5.270,00 |
| 30.01.2026 | 14,75 | 15,10 | 14,70 | 14,85 | 0,00% | - |
| 29.01.2026 | 15,13 | 15,23 | 14,78 | 14,85 | -1,16% | 12.340,00 |
| 28.01.2026 | 15,28 | 15,50 | 14,98 | 15,03 | -1,15% | 6.971,00 |
| 27.01.2026 | 15,70 | 15,88 | 15,13 | 15,20 | -2,72% | 5.490,00 |
| 26.01.2026 | 15,35 | 15,75 | 15,35 | 15,63 | 1,46% | - |
| 23.01.2026 | 15,60 | 15,63 | 15,40 | 15,40 | -0,96% | 810,00 |
| 22.01.2026 | 15,70 | 15,85 | 15,53 | 15,55 | -0,96% | 7.800,00 |
| 21.01.2026 | 15,65 | 15,75 | 15,48 | 15,70 | 0,96% | - |
| 20.01.2026 | 15,75 | 15,98 | 15,55 | 15,55 | -1,74% | 1.305,00 |
| 19.01.2026 | 15,83 | 15,88 | 15,78 | 15,83 | -1,71% | - |
| 16.01.2026 | 16,30 | 16,45 | 15,98 | 16,10 | -0,92% | - |
| 15.01.2026 | 16,63 | 16,63 | 15,98 | 16,25 | -2,26% | 5.000,00 |
| 14.01.2026 | 15,18 | 16,70 | 15,05 | 16,63 | 10,47% | 15.635,00 |
| 13.01.2026 | 15,25 | 15,30 | 15,03 | 15,05 | -1,47% | - |
| 12.01.2026 | 15,28 | 15,38 | 15,08 | 15,28 | -0,16% | - |
| 09.01.2026 | 15,53 | 15,78 | 15,25 | 15,30 | -1,29% | 35.800,00 |
| 08.01.2026 | 15,58 | 15,68 | 15,43 | 15,50 | -0,64% | - |
| 07.01.2026 | 15,45 | 15,85 | 15,45 | 15,60 | 0,97% | 21.120,00 |
| 06.01.2026 | 15,15 | 15,55 | 15,15 | 15,45 | 2,32% | - |
| 05.01.2026 | 15,60 | 15,63 | 15,10 | 15,10 | -2,27% | 44.405,00 |
| 02.01.2026 | 15,18 | 15,78 | 15,18 | 15,45 | 0,00% | 27.946,00 |
| 30.12.2025 | 15,63 | 15,68 | 15,45 | 15,45 | 0,00% | - |
| 29.12.2025 | 15,38 | 15,73 | 15,28 | 15,45 | -3,59% | - |
| 23.12.2025 | 16,25 | 16,28 | 15,93 | 16,03 | -1,08% | - |
| 22.12.2025 | 16,85 | 17,43 | 15,98 | 16,20 | -6,63% | - |
| 19.12.2025 | 16,43 | 25,65 | 15,70 | 17,35 | 7,26% | 5.370,00 |
| 18.12.2025 | 15,58 | 16,20 | 15,35 | 16,18 | 7,12% | - |
| 17.12.2025 | 15,20 | 15,55 | 15,10 | 15,10 | -0,49% | 200,00 |
| 16.12.2025 | 15,03 | 15,23 | 14,95 | 15,18 | 0,33% | - |
| 15.12.2025 | 15,18 | 15,33 | 15,05 | 15,13 | 0,17% | - |
| 12.12.2025 | 15,03 | 15,20 | 14,95 | 15,10 | -0,49% | - |
| 11.12.2025 | 15,23 | 15,30 | 15,18 | 15,18 | -0,98% | - |
| 10.12.2025 | 15,23 | 15,40 | 15,08 | 15,33 | 0,82% | - |
| 09.12.2025 | 15,33 | 15,48 | 15,20 | 15,20 | -1,30% | - |
| 08.12.2025 | 15,60 | 15,60 | 15,20 | 15,40 | -0,32% | - |
| 05.12.2025 | 15,70 | 15,73 | 15,45 | 15,45 | 1,64% | - |
| 04.12.2025 | 15,13 | 15,70 | 15,10 | 15,20 | 1,00% | 300,00 |
| 03.12.2025 | 15,00 | 15,18 | 14,93 | 15,05 | 1,01% | - |
| 02.12.2025 | 15,00 | 15,10 | 14,90 | 14,90 | 0,00% | - |
| 01.12.2025 | 15,00 | 15,10 | 14,85 | 14,90 | -1,00% | - |
| 28.11.2025 | 15,05 | 15,18 | 15,00 | 15,05 | 0,33% | - |
| 27.11.2025 | 15,10 | 15,10 | 15,00 | 15,00 | 0,00% | - |
| 26.11.2025 | 15,05 | 15,28 | 15,00 | 15,00 | 1,01% | - |
| 25.11.2025 | 14,95 | 14,98 | 14,75 | 14,85 | -0,34% | - |
| 24.11.2025 | 15,40 | 15,43 | 14,90 | 14,90 | 0,34% | - |
| 21.11.2025 | 14,88 | 15,38 | 14,80 | 14,85 | 0,34% | 8.800,00 |
| 20.11.2025 | 15,23 | 15,23 | 14,75 | 14,80 | 0,34% | - |
| 19.11.2025 | 14,58 | 15,05 | 14,58 | 14,75 | 3,15% | - |
| 18.11.2025 | 14,33 | 14,65 | 14,30 | 14,30 | -0,69% | - |
| 17.11.2025 | 14,45 | 14,55 | 14,33 | 14,40 | 1,41% | - |
| 14.11.2025 | 14,53 | 14,53 | 14,20 | 14,20 | -2,07% | - |
| 13.11.2025 | 14,73 | 14,78 | 14,50 | 14,50 | -1,02% | - |
| 12.11.2025 | 14,75 | 14,90 | 14,65 | 14,65 | 0,34% | - |
| 11.11.2025 | 14,48 | 14,75 | 14,40 | 14,60 | 1,74% | - |
| 10.11.2025 | 14,38 | 14,60 | 14,35 | 14,35 | 2,50% | - |
| 07.11.2025 | 14,15 | 14,25 | 14,00 | 14,00 | 0,00% | - |
| 06.11.2025 | 14,23 | 14,30 | 14,00 | 14,00 | -1,41% | - |
| 05.11.2025 | 14,20 | 14,35 | 14,18 | 14,20 | 0,71% | - |
| 04.11.2025 | 14,05 | 14,30 | 13,93 | 14,10 | -0,35% | - |
| 03.11.2025 | 14,40 | 14,48 | 14,15 | 14,15 | -1,05% | - |
| 31.10.2025 | 14,43 | 14,45 | 14,20 | 14,30 | -0,69% | - |
| 30.10.2025 | 14,50 | 14,55 | 14,30 | 14,40 | 0,00% | - |
| 29.10.2025 | 14,65 | 14,78 | 14,40 | 14,40 | 0,00% | - |
| 28.10.2025 | 14,65 | 14,80 | 14,40 | 14,40 | -0,69% | - |
| 27.10.2025 | 14,95 | 14,98 | 14,50 | 14,50 | -3,01% | 5.600,00 |
| 24.10.2025 | 15,18 | 15,18 | 14,95 | 14,95 | 1,01% | - |
| 23.10.2025 | 15,08 | 15,30 | 14,80 | 14,80 | -0,67% | - |
| 22.10.2025 | 15,03 | 15,13 | 14,83 | 14,90 | 2,05% | - |
| 21.10.2025 | 14,53 | 15,00 | 14,33 | 14,60 | 3,55% | - |
| 20.10.2025 | 14,10 | 14,55 | 13,98 | 14,10 | 1,44% | - |
| 17.10.2025 | 13,73 | 14,05 | 13,63 | 13,90 | 2,96% | - |
| 16.10.2025 | 14,25 | 14,45 | 13,50 | 13,50 | -4,93% | - |
| 15.10.2025 | 14,30 | 14,35 | 14,13 | 14,20 | 1,07% | - |
| 14.10.2025 | 14,43 | 14,55 | 14,05 | 14,05 | -2,43% | - |
| 13.10.2025 | 14,50 | 14,75 | 14,35 | 14,40 | -1,03% | 638,00 |
| 10.10.2025 | 14,78 | 14,78 | 14,30 | 14,55 | 0,69% | - |