9,420€
1,51%
Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Infosys Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 9,27 | 9,48 | 9,18 | 9,40 | 1,08% | 12.600,00 |
| 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 |
| 12.05.2026 | 10,40 | 10,45 | 10,18 | 10,25 | -1,68% | 84,00 |
| 11.05.2026 | 10,90 | 10,90 | 10,38 | 10,43 | -4,14% | 4.218,00 |
| 08.05.2026 | 10,75 | 10,88 | 10,53 | 10,88 | 1,40% | - |
| 07.05.2026 | 10,75 | 10,83 | 10,63 | 10,73 | -0,23% | - |
| 06.05.2026 | 10,65 | 10,78 | 10,45 | 10,75 | 0,70% | 29.320,00 |
| 05.05.2026 | 10,50 | 10,68 | 10,38 | 10,68 | 1,91% | - |
| 04.05.2026 | 10,65 | 10,70 | 10,43 | 10,48 | -1,41% | 4.800,00 |
| 30.04.2026 | 10,65 | 10,73 | 10,48 | 10,63 | 0,47% | 2.403,00 |
| 29.04.2026 | 10,53 | 10,68 | 10,43 | 10,58 | 0,95% | 56.350,00 |
| 28.04.2026 | 10,53 | 10,63 | 10,38 | 10,48 | 0,00% | 1.250,00 |
| 27.04.2026 | 11,05 | 11,10 | 10,43 | 10,48 | -4,34% | - |
| 24.04.2026 | 11,18 | 11,18 | 10,60 | 10,95 | -1,13% | 24.600,00 |
| 23.04.2026 | 11,48 | 11,58 | 10,73 | 11,08 | -3,90% | 15.600,00 |
| 22.04.2026 | 12,08 | 12,60 | 11,48 | 11,53 | -3,96% | 22.732,00 |
| 21.04.2026 | 12,13 | 12,13 | 11,88 | 12,00 | -0,41% | - |
| 20.04.2026 | 12,25 | 12,25 | 11,98 | 12,05 | -2,03% | - |
| 17.04.2026 | 12,23 | 12,43 | 12,08 | 12,30 | 1,23% | - |
| 16.04.2026 | 12,18 | 12,30 | 12,08 | 12,15 | 0,21% | 7.776,00 |
| 15.04.2026 | 11,83 | 12,20 | 11,73 | 12,13 | 2,54% | - |
| 14.04.2026 | 11,88 | 12,10 | 11,78 | 11,83 | -0,63% | - |
| 13.04.2026 | 11,38 | 11,90 | 11,33 | 11,90 | 5,31% | 220.506,00 |
| 10.04.2026 | 11,78 | 11,85 | 11,30 | 11,30 | -4,03% | - |
| 09.04.2026 | 12,00 | 12,25 | 11,58 | 11,78 | -2,08% | 6.650,00 |
| 08.04.2026 | 12,55 | 12,55 | 11,93 | 12,03 | -0,21% | 3.400,00 |
| 07.04.2026 | 12,10 | 12,18 | 11,93 | 12,05 | 1,05% | 4.920,00 |
| 02.04.2026 | 11,33 | 11,93 | 11,33 | 11,93 | 3,92% | - |
| 01.04.2026 | 11,73 | 11,78 | 11,38 | 11,48 | -1,92% | 4.620,00 |
| 31.03.2026 | 11,63 | 11,85 | 11,48 | 11,70 | 1,30% | - |
| 30.03.2026 | 11,20 | 11,58 | 11,20 | 11,55 | 3,59% | - |
| 27.03.2026 | 11,53 | 11,53 | 11,03 | 11,15 | -2,62% | 16.500,00 |
| 26.03.2026 | 11,33 | 11,58 | 11,30 | 11,45 | 0,44% | 24.750,00 |
| 25.03.2026 | 11,30 | 11,70 | 11,18 | 11,40 | 1,33% | - |
| 24.03.2026 | 11,50 | 11,60 | 11,25 | 11,25 | -1,96% | - |
| 23.03.2026 | 11,23 | 11,65 | 11,13 | 11,48 | 1,10% | 962,00 |
| 20.03.2026 | 11,25 | 11,53 | 11,25 | 11,35 | 0,67% | 2.450,00 |
| 19.03.2026 | 11,35 | 11,43 | 11,00 | 11,28 | -0,44% | - |
| 18.03.2026 | 11,78 | 11,95 | 11,23 | 11,33 | -1,09% | 9.650,00 |
| 17.03.2026 | 11,50 | 11,55 | 11,35 | 11,45 | -0,87% | - |
| 16.03.2026 | 11,73 | 11,73 | 11,48 | 11,55 | -0,86% | 3.150,00 |
| 13.03.2026 | 11,73 | 11,88 | 11,63 | 11,65 | -0,64% | - |
| 12.03.2026 | 11,93 | 12,08 | 11,68 | 11,73 | -2,29% | - |
| 11.03.2026 | 12,08 | 12,18 | 11,75 | 12,00 | -0,83% | - |
| 10.03.2026 | 12,48 | 12,48 | 11,88 | 12,10 | -2,62% | 30.225,00 |
| 09.03.2026 | 12,28 | 12,48 | 12,20 | 12,43 | 0,00% | - |
| 06.03.2026 | 12,43 | 12,53 | 12,15 | 12,43 | 0,00% | - |
| 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 |