9,390€
0,54%
Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Infosys Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 9,23 | 9,40 | 9,17 | 9,39 | 1,40% | - |
| 28.09.2026 | 9,17 | 9,30 | 9,12 | 9,26 | 0,22% | - |
| 25.09.2026 | 9,31 | 9,33 | 9,09 | 9,24 | 0,00% | - |
| 24.09.2026 | 9,43 | 9,47 | 9,21 | 9,24 | -2,12% | - |
| 23.09.2026 | 9,44 | 9,52 | 9,35 | 9,44 | 0,21% | 1.050,00 |
| 22.09.2026 | 9,42 | 9,63 | 9,35 | 9,42 | -0,84% | 350,00 |
| 21.09.2026 | 9,51 | 9,60 | 9,42 | 9,50 | 0,85% | 6.396,00 |
| 18.09.2026 | 9,67 | 9,69 | 9,40 | 9,42 | -2,28% | - |
| 17.09.2026 | 9,71 | 9,77 | 9,60 | 9,64 | -0,41% | 800,00 |
| 16.09.2026 | 9,89 | 9,89 | 9,56 | 9,68 | -1,43% | - |
| 15.09.2026 | 10,04 | 10,04 | 9,82 | 9,82 | -2,04% | - |
| 14.09.2026 | 9,34 | 10,08 | 9,34 | 10,03 | 4,97% | 24.495,00 |
| 11.09.2026 | 9,41 | 9,60 | 9,28 | 9,55 | 1,49% | - |
| 10.09.2026 | 9,40 | 9,43 | 9,29 | 9,41 | 0,32% | 190,00 |
| 09.09.2026 | 9,50 | 9,50 | 9,29 | 9,38 | -1,68% | - |
| 08.09.2026 | 9,82 | 9,99 | 9,43 | 9,54 | -6,47% | - |
| 07.09.2026 | 10,10 | 10,25 | 10,10 | 10,20 | 1,75% | - |
| 04.09.2026 | 10,38 | 10,43 | 9,99 | 10,03 | -3,84% | 10.800,00 |
| 03.09.2026 | 10,33 | 10,48 | 10,23 | 10,43 | 0,97% | - |
| 02.09.2026 | 10,35 | 10,50 | 10,28 | 10,33 | -0,48% | 2.752,00 |
| 01.09.2026 | 10,40 | 10,53 | 10,33 | 10,38 | 0,00% | - |
| 31.08.2026 | 10,40 | 10,48 | 10,18 | 10,38 | -0,48% | 9.800,00 |
| 28.08.2026 | 10,23 | 10,60 | 10,20 | 10,43 | 1,96% | - |
| 27.08.2026 | 10,13 | 10,28 | 9,96 | 10,23 | 2,00% | 16.000,00 |
| 26.08.2026 | 10,30 | 10,30 | 9,99 | 10,03 | -2,91% | 39.000,00 |
| 25.08.2026 | 10,20 | 10,33 | 10,03 | 10,33 | 1,98% | - |
| 24.08.2026 | 10,15 | 10,53 | 10,13 | 10,13 | -1,22% | 2.380,00 |
| 21.08.2026 | 10,20 | 10,43 | 10,08 | 10,25 | 0,99% | 9.300,00 |
| 20.08.2026 | 10,38 | 10,38 | 10,13 | 10,15 | -1,69% | 2.500,00 |
| 19.08.2026 | 10,15 | 10,48 | 10,08 | 10,33 | 0,73% | 7.200,00 |
| 18.08.2026 | 9,94 | 10,33 | 9,94 | 10,25 | 2,24% | - |
| 17.08.2026 | 10,45 | 10,60 | 10,03 | 10,03 | -3,84% | 45.890,00 |
| 14.08.2026 | 10,70 | 10,90 | 10,43 | 10,43 | -3,25% | - |
| 13.08.2026 | 10,55 | 10,80 | 10,53 | 10,78 | 0,94% | - |
| 12.08.2026 | 10,93 | 10,93 | 10,45 | 10,68 | -2,29% | - |
| 11.08.2026 | 10,90 | 11,05 | 10,75 | 10,93 | 0,46% | - |
| 10.08.2026 | 10,75 | 10,93 | 10,70 | 10,88 | 0,46% | - |
| 07.08.2026 | 10,75 | 10,88 | 10,68 | 10,83 | 0,46% | - |
| 06.08.2026 | 10,78 | 10,83 | 10,43 | 10,78 | -0,46% | 11.440,00 |
| 05.08.2026 | 10,90 | 10,90 | 10,68 | 10,83 | -0,69% | 38.000,00 |
| 04.08.2026 | 10,70 | 10,93 | 10,40 | 10,90 | 2,59% | 4.392,00 |
| 03.08.2026 | 10,48 | 10,88 | 10,45 | 10,63 | 1,92% | 35.059,00 |
| 31.07.2026 | 10,53 | 10,53 | 10,20 | 10,43 | 0,48% | - |
| 30.07.2026 | 11,00 | 11,10 | 10,33 | 10,38 | -5,90% | 7.800,00 |
| 29.07.2026 | 10,78 | 11,13 | 10,75 | 11,03 | 2,08% | 4.416,00 |
| 28.07.2026 | 10,20 | 10,88 | 10,15 | 10,80 | 4,85% | - |
| 27.07.2026 | 9,89 | 10,38 | 9,77 | 10,30 | 5,53% | 1.650,00 |
| 24.07.2026 | 9,36 | 9,80 | 9,34 | 9,76 | 3,72% | 19.860,00 |
| 23.07.2026 | 9,43 | 9,61 | 9,04 | 9,41 | -1,98% | - |
| 22.07.2026 | 9,76 | 9,86 | 9,50 | 9,60 | -1,64% | 45.350,00 |
| 21.07.2026 | 10,00 | 10,04 | 9,74 | 9,76 | -1,41% | 63.000,00 |
| 20.07.2026 | 9,96 | 10,08 | 9,88 | 9,90 | -1,49% | 3.990,00 |
| 17.07.2026 | 9,90 | 10,13 | 9,70 | 10,05 | -0,50% | 3.800,00 |
| 16.07.2026 | 9,61 | 10,10 | 9,59 | 10,10 | 5,21% | 220,00 |
| 15.07.2026 | 9,75 | 9,79 | 9,58 | 9,60 | -0,62% | - |
| 14.07.2026 | 10,09 | 10,10 | 9,24 | 9,66 | -4,12% | 6.326,00 |
| 13.07.2026 | 9,58 | 10,13 | 9,56 | 10,08 | 5,17% | - |
| 10.07.2026 | 9,50 | 9,92 | 9,50 | 9,58 | -1,64% | - |
| 09.07.2026 | 9,61 | 9,76 | 9,30 | 9,74 | 1,88% | 1.250,00 |
| 08.07.2026 | 9,87 | 9,91 | 9,52 | 9,56 | -2,85% | - |
| 07.07.2026 | 9,58 | 10,03 | 9,53 | 9,84 | 3,58% | 36.250,00 |
| 06.07.2026 | 9,67 | 9,69 | 9,46 | 9,50 | -5,24% | 3.621,00 |
| 03.07.2026 | 9,87 | 10,03 | 9,83 | 10,03 | 2,51% | 7.000,00 |
| 02.07.2026 | 9,35 | 9,78 | 9,28 | 9,78 | 4,26% | 17.920,00 |
| 01.07.2026 | 9,22 | 9,46 | 9,09 | 9,38 | 1,96% | 870,00 |
| 30.06.2026 | 9,43 | 9,43 | 9,06 | 9,20 | -1,92% | 4.000,00 |
| 29.06.2026 | 9,53 | 9,57 | 9,30 | 9,38 | -0,85% | 14.200,00 |
| 26.06.2026 | 9,27 | 9,50 | 9,18 | 9,46 | 1,72% | 16.500,00 |
| 25.06.2026 | 9,79 | 9,83 | 9,29 | 9,30 | -3,12% | 2.030,00 |
| 24.06.2026 | 9,55 | 9,74 | 9,54 | 9,60 | 1,05% | - |
| 23.06.2026 | 9,29 | 9,68 | 9,24 | 9,50 | 1,06% | 2.200,00 |
| 22.06.2026 | 9,42 | 9,71 | 9,28 | 9,40 | 1,51% | - |
| 19.06.2026 | 9,34 | 9,38 | 9,26 | 9,26 | 0,87% | 10.260,00 |
| 18.06.2026 | 10,30 | 10,35 | 9,13 | 9,18 | -9,78% | 6.050,00 |
| 17.06.2026 | 10,35 | 10,48 | 10,18 | 10,18 | -1,45% | - |
| 16.06.2026 | 10,09 | 10,48 | 10,09 | 10,33 | 3,35% | - |
| 15.06.2026 | 10,30 | 10,40 | 9,91 | 9,99 | -1,33% | - |
| 12.06.2026 | 10,08 | 10,25 | 10,03 | 10,13 | 1,00% | - |
| 11.06.2026 | 10,30 | 10,35 | 9,92 | 10,03 | -1,47% | 56.180,00 |
| 10.06.2026 | 10,45 | 10,73 | 10,18 | 10,18 | -4,24% | - |
| 09.06.2026 | 10,70 | 10,80 | 10,48 | 10,63 | -0,47% | - |
| 08.06.2026 | 10,80 | 10,98 | 10,53 | 10,68 | -0,93% | - |
| 05.06.2026 | 10,73 | 11,05 | 10,68 | 10,78 | -0,46% | - |
| 04.06.2026 | 10,73 | 11,03 | 10,73 | 10,83 | 0,70% | 15.000,00 |
| 03.06.2026 | 11,25 | 11,28 | 10,63 | 10,75 | -4,23% | - |
| 02.06.2026 | 11,48 | 11,90 | 11,05 | 11,23 | -2,81% | - |
| 01.06.2026 | 11,15 | 11,68 | 10,93 | 11,55 | 6,70% | 34.326,00 |
| 29.05.2026 | 10,90 | 11,03 | 10,58 | 10,83 | -0,92% | - |
| 28.05.2026 | 10,65 | 10,98 | 10,53 | 10,93 | 2,34% | - |
| 27.05.2026 | 10,48 | 10,73 | 10,35 | 10,68 | 2,89% | 13.800,00 |
| 26.05.2026 | 11,08 | 11,08 | 10,38 | 10,38 | -6,32% | 5.125,00 |
| 25.05.2026 | 10,78 | 11,10 | 10,78 | 11,08 | 1,37% | - |
| 22.05.2026 | 10,75 | 11,03 | 10,70 | 10,93 | 0,46% | 24.816,00 |
| 21.05.2026 | 10,98 | 11,00 | 10,58 | 10,88 | -0,91% | 10.720,00 |
| 20.05.2026 | 10,98 | 11,03 | 10,63 | 10,98 | 0,00% | - |
| 19.05.2026 | 10,68 | 11,43 | 10,68 | 10,98 | 1,39% | 9.000,00 |
| 18.05.2026 | 10,30 | 10,88 | 10,28 | 10,83 | 4,09% | - |
| 15.05.2026 | 9,96 | 10,45 | 9,95 | 10,40 | 4,21% | - |
| 14.05.2026 | 10,18 | 10,18 | 9,89 | 9,98 | -1,43% | 19.200,00 |
| 13.05.2026 | 10,30 | 10,38 | 9,96 | 10,13 | -1,22% | 216,00 |