15,250€
-1,93%
Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Infosys Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 15,70 | 15,88 | 15,23 | 15,25 | -2,40% | 3.420,00 |
| 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% | - |
| 09.10.2025 | 14,25 | 14,85 | 14,25 | 14,45 | 1,76% | - |
| 08.10.2025 | 14,35 | 14,50 | 14,20 | 14,20 | 1,07% | - |
| 07.10.2025 | 14,28 | 14,28 | 13,95 | 14,05 | 0,36% | - |
| 06.10.2025 | 13,93 | 14,25 | 13,90 | 14,00 | 2,94% | - |
| 03.10.2025 | 13,80 | 13,98 | 13,60 | 13,60 | 0,00% | - |
| 02.10.2025 | 13,95 | 14,00 | 13,60 | 13,60 | -1,45% | - |
| 01.10.2025 | 13,75 | 13,95 | 13,70 | 13,80 | 0,36% | - |
| 30.09.2025 | 13,90 | 14,00 | 13,75 | 13,75 | -0,36% | - |
| 29.09.2025 | 14,15 | 14,23 | 13,80 | 13,80 | -1,78% | - |
| 26.09.2025 | 14,20 | 14,20 | 14,00 | 14,05 | -0,35% | - |
| 25.09.2025 | 14,48 | 14,50 | 14,10 | 14,10 | -2,08% | - |
| 24.09.2025 | 14,38 | 14,50 | 14,38 | 14,40 | 1,05% | - |
| 23.09.2025 | 14,45 | 14,55 | 14,25 | 14,25 | -1,38% | - |
| 22.09.2025 | 14,38 | 14,60 | 14,28 | 14,45 | -2,36% | 70,00 |
| 19.09.2025 | 14,75 | 15,00 | 13,88 | 14,80 | 0,68% | - |
| 18.09.2025 | 15,05 | 15,08 | 14,70 | 14,70 | 3,16% | - |
| 17.09.2025 | 14,43 | 15,00 | 14,25 | 14,25 | 0,35% | - |
| 16.09.2025 | 14,40 | 14,45 | 14,20 | 14,20 | -0,35% | - |
| 15.09.2025 | 14,50 | 14,68 | 14,25 | 14,25 | -1,04% | - |
| 12.09.2025 | 14,55 | 14,58 | 14,40 | 14,40 | -0,17% | - |
| 11.09.2025 | 14,55 | 14,60 | 14,38 | 14,43 | -0,86% | - |
| 10.09.2025 | 14,53 | 14,73 | 14,45 | 14,55 | 0,69% | 300,00 |
| 09.09.2025 | 14,30 | 14,58 | 14,30 | 14,45 | 2,12% | - |
| 08.09.2025 | 13,93 | 14,35 | 13,80 | 14,15 | 1,80% | - |
| 05.09.2025 | 14,30 | 14,30 | 13,83 | 13,90 | -2,11% | - |
| 04.09.2025 | 14,15 | 14,33 | 13,98 | 14,20 | 0,35% | - |
| 03.09.2025 | 14,58 | 14,60 | 14,15 | 14,15 | -1,74% | - |