18,925€
0,13%
Echtzeit-Aktienkurs Infosys Limited
Bid:
Ask:
Aktienkurse zur Infosys Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 19,03 | 19,30 | 18,88 | 18,93 | -2,32% | 1.570,00 |
| 28.02.2025 | 19,55 | 19,75 | 18,85 | 19,38 | -1,52% | 2.000,00 |
| 27.02.2025 | 19,93 | 19,93 | 19,63 | 19,68 | -0,63% | 780,00 |
| 26.02.2025 | 19,90 | 19,95 | 19,73 | 19,80 | 0,13% | - |
| 25.02.2025 | 19,88 | 19,88 | 19,58 | 19,78 | -0,88% | - |
| 24.02.2025 | 20,20 | 20,20 | 19,58 | 19,95 | -1,48% | 1.500,00 |
| 21.02.2025 | 20,40 | 20,40 | 20,15 | 20,25 | -0,25% | - |
| 20.02.2025 | 20,20 | 20,55 | 20,15 | 20,30 | -0,25% | - |
| 19.02.2025 | 20,50 | 20,50 | 20,13 | 20,35 | -0,49% | - |
| 18.02.2025 | 20,65 | 20,65 | 20,25 | 20,45 | -0,73% | 644,00 |
| 17.02.2025 | 20,55 | 20,60 | 20,55 | 20,60 | 0,24% | - |
| 14.02.2025 | 20,60 | 20,80 | 20,55 | 20,55 | -0,96% | - |
| 13.02.2025 | 20,80 | 20,85 | 20,55 | 20,75 | -0,95% | 600,00 |
| 12.02.2025 | 21,15 | 21,15 | 20,75 | 20,95 | -0,95% | - |
| 11.02.2025 | 21,15 | 21,25 | 20,95 | 21,15 | -0,47% | 20,00 |
| 10.02.2025 | 21,25 | 21,30 | 20,95 | 21,25 | 0,47% | 555,00 |
| 07.02.2025 | 21,35 | 21,40 | 20,85 | 21,15 | -1,17% | - |
| 06.02.2025 | 21,50 | 21,65 | 21,05 | 21,40 | -0,23% | 166,00 |
| 05.02.2025 | 21,35 | 21,45 | 21,10 | 21,45 | -0,46% | 510,00 |
| 04.02.2025 | 21,30 | 21,55 | 21,10 | 21,55 | 0,94% | - |
| 03.02.2025 | 20,75 | 21,45 | 20,75 | 21,35 | 0,95% | - |
| 31.01.2025 | 21,10 | 21,25 | 20,95 | 21,15 | 0,95% | 275,00 |
| 30.01.2025 | 20,95 | 21,15 | 20,60 | 20,95 | 0,48% | - |
| 29.01.2025 | 20,70 | 21,20 | 20,70 | 20,85 | 0,97% | - |
| 28.01.2025 | 20,60 | 20,75 | 20,40 | 20,65 | 0,49% | 100,00 |
| 27.01.2025 | 20,35 | 20,65 | 20,00 | 20,55 | -0,48% | 120,00 |
| 24.01.2025 | 20,70 | 20,90 | 20,65 | 20,65 | -1,20% | - |
| 23.01.2025 | 20,70 | 20,95 | 20,70 | 20,90 | 0,72% | 1.500,00 |
| 22.01.2025 | 20,50 | 20,85 | 20,45 | 20,75 | 2,47% | - |
| 21.01.2025 | 20,75 | 20,75 | 20,10 | 20,25 | -2,17% | - |
| 20.01.2025 | 20,70 | 20,90 | 20,65 | 20,70 | 0,24% | 160,00 |
| 17.01.2025 | 20,65 | 20,90 | 20,45 | 20,65 | -1,43% | - |
| 16.01.2025 | 22,25 | 22,50 | 20,75 | 20,95 | -5,84% | 105,00 |
| 15.01.2025 | 21,85 | 22,30 | 21,85 | 22,25 | 1,83% | - |
| 14.01.2025 | 22,15 | 22,15 | 21,70 | 21,85 | -1,58% | - |
| 13.01.2025 | 21,90 | 22,45 | 21,75 | 22,20 | 0,23% | - |
| 10.01.2025 | 21,80 | 22,60 | 21,80 | 22,15 | 0,45% | - |
| 09.01.2025 | 22,05 | 22,10 | 22,05 | 22,05 | 0,00% | - |
| 08.01.2025 | 21,85 | 22,10 | 21,70 | 22,05 | 0,92% | 100,00 |
| 07.01.2025 | 21,75 | 22,00 | 21,55 | 21,85 | -0,46% | - |
| 06.01.2025 | 21,90 | 21,95 | 21,55 | 21,95 | 0,00% | - |
| 03.01.2025 | 22,10 | 22,10 | 21,80 | 21,95 | -0,45% | - |
| 02.01.2025 | 21,30 | 22,15 | 21,30 | 22,05 | 3,28% | 103,00 |
| 30.12.2024 | 21,50 | 21,60 | 21,30 | 21,35 | -0,93% | - |
| 27.12.2024 | 21,75 | 21,80 | 21,40 | 21,55 | -1,60% | - |
| 23.12.2024 | 21,90 | 22,05 | 21,65 | 21,90 | 0,23% | - |
| 20.12.2024 | 22,45 | 22,45 | 21,60 | 21,85 | -3,10% | - |
| 19.12.2024 | 21,80 | 22,80 | 21,65 | 22,55 | 3,20% | - |
| 18.12.2024 | 22,10 | 22,25 | 21,85 | 21,85 | -0,91% | 1.380,00 |
| 17.12.2024 | 22,00 | 22,60 | 22,00 | 22,05 | -0,90% | - |
| 16.12.2024 | 22,20 | 22,45 | 22,10 | 22,25 | -0,22% | 1.508,00 |
| 13.12.2024 | 22,25 | 22,60 | 22,15 | 22,30 | 0,45% | 396,00 |
| 12.12.2024 | 22,15 | 22,40 | 22,05 | 22,20 | -0,22% | - |
| 11.12.2024 | 21,90 | 22,35 | 21,90 | 22,25 | 0,91% | 411,00 |
| 10.12.2024 | 21,95 | 22,25 | 21,75 | 22,05 | 0,46% | - |
| 09.12.2024 | 21,50 | 22,15 | 21,45 | 21,95 | 1,39% | 200,00 |
| 06.12.2024 | 21,55 | 21,75 | 21,40 | 21,65 | 0,23% | 2.000,00 |
| 05.12.2024 | 21,45 | 21,90 | 21,40 | 21,60 | 0,93% | - |
| 04.12.2024 | 21,00 | 21,50 | 21,00 | 21,40 | 1,66% | 560,00 |
| 03.12.2024 | 21,30 | 21,40 | 20,95 | 21,05 | -0,47% | - |
| 02.12.2024 | 20,90 | 21,25 | 20,90 | 21,15 | 1,44% | - |
| 29.11.2024 | 21,35 | 21,35 | 20,75 | 20,85 | -2,57% | 334,00 |
| 28.11.2024 | 21,40 | 21,65 | 21,40 | 21,40 | -0,70% | - |
| 27.11.2024 | 21,95 | 22,00 | 21,35 | 21,55 | -2,49% | 5.790,00 |
| 26.11.2024 | 21,75 | 22,15 | 21,70 | 22,10 | 1,38% | 375,00 |
| 25.11.2024 | 21,75 | 21,80 | 21,25 | 21,80 | -0,46% | 30.000,00 |
| 22.11.2024 | 20,70 | 21,90 | 20,70 | 21,90 | 4,29% | - |
| 21.11.2024 | 20,70 | 21,05 | 20,45 | 21,00 | 0,72% | - |
| 20.11.2024 | 20,55 | 20,90 | 20,50 | 20,85 | 1,46% | 100,00 |
| 19.11.2024 | 20,50 | 20,75 | 20,20 | 20,55 | 0,49% | - |
| 18.11.2024 | 20,60 | 20,60 | 20,15 | 20,45 | 0,00% | - |
| 15.11.2024 | 20,50 | 20,70 | 20,25 | 20,45 | -1,45% | - |
| 14.11.2024 | 20,85 | 20,90 | 20,65 | 20,75 | -0,48% | - |
| 13.11.2024 | 20,80 | 20,90 | 20,35 | 20,85 | 0,48% | - |
| 12.11.2024 | 20,80 | 20,95 | 20,60 | 20,75 | 1,22% | 27,00 |
| 11.11.2024 | 20,35 | 20,75 | 20,35 | 20,50 | 0,99% | 200,00 |
| 08.11.2024 | 19,85 | 20,45 | 19,85 | 20,30 | 1,25% | 200,00 |
| 07.11.2024 | 19,93 | 20,08 | 19,65 | 20,05 | 0,50% | - |
| 06.11.2024 | 19,60 | 20,30 | 19,58 | 19,95 | 5,14% | - |
| 05.11.2024 | 19,10 | 19,10 | 18,90 | 18,98 | -0,26% | 1.870,00 |
| 04.11.2024 | 19,18 | 19,38 | 18,98 | 19,03 | -0,78% | - |
| 01.11.2024 | 19,25 | 19,38 | 19,18 | 19,18 | -0,26% | - |
| 31.10.2024 | 19,30 | 19,45 | 19,18 | 19,23 | -1,41% | 525,00 |
| 30.10.2024 | 20,20 | 20,20 | 19,43 | 19,50 | -3,23% | 165,00 |
| 29.10.2024 | 20,30 | 20,55 | 20,05 | 20,15 | -1,47% | - |
| 28.10.2024 | 20,40 | 20,70 | 20,35 | 20,45 | 0,74% | - |
| 25.10.2024 | 20,30 | 20,45 | 20,25 | 20,30 | -0,25% | - |
| 24.10.2024 | 20,65 | 20,80 | 20,35 | 20,35 | -0,97% | 20,00 |
| 23.10.2024 | 20,45 | 20,75 | 20,45 | 20,55 | 0,00% | - |
| 22.10.2024 | 20,45 | 20,55 | 20,20 | 20,55 | 1,23% | - |
| 21.10.2024 | 20,50 | 20,55 | 20,05 | 20,30 | -1,93% | - |
| 18.10.2024 | 20,80 | 20,95 | 20,15 | 20,70 | -0,96% | - |
| 17.10.2024 | 21,20 | 21,60 | 20,35 | 20,90 | -0,71% | 1.524,00 |
| 16.10.2024 | 21,15 | 21,15 | 20,80 | 21,05 | -0,47% | - |
| 15.10.2024 | 21,50 | 21,50 | 21,00 | 21,15 | -1,17% | 200,00 |
| 14.10.2024 | 21,00 | 21,50 | 21,00 | 21,40 | 2,15% | - |
| 11.10.2024 | 20,85 | 21,05 | 20,70 | 20,95 | 0,96% | - |
| 10.10.2024 | 21,15 | 21,20 | 20,55 | 20,75 | -2,35% | 860,00 |
| 09.10.2024 | 21,25 | 21,50 | 21,10 | 21,25 | 0,00% | 30.000,00 |
| 08.10.2024 | 20,95 | 21,30 | 20,90 | 21,25 | 1,67% | - |