14,476$
-1,53%
Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Infosys Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 14,38 | 14,76 | 14,24 | 14,70 | 3,23% | 4.826,00 |
| 25.02.2026 | 13,99 | 14,31 | 13,67 | 14,24 | 2,89% | 4.826,00 |
| 24.02.2026 | 13,86 | 14,16 | 13,66 | 13,84 | -0,50% | 25.139.439,00 |
| 23.02.2026 | 14,35 | 14,37 | 13,77 | 13,91 | -5,05% | 23.767.956,00 |
| 20.02.2026 | 14,61 | 14,92 | 14,60 | 14,65 | 0,69% | 15.845.866,00 |
| 19.02.2026 | 14,71 | 14,78 | 14,37 | 14,55 | -3,32% | 18.068.184,00 |
| 18.02.2026 | 14,68 | 15,13 | 14,68 | 15,05 | 2,03% | 14.666.631,00 |
| 17.02.2026 | 15,08 | 15,24 | 14,58 | 14,75 | 0,20% | 23.069.504,00 |
| 13.02.2026 | 14,62 | 14,92 | 14,46 | 14,72 | 3,59% | 19.838.399,00 |
| 12.02.2026 | 15,24 | 15,27 | 14,19 | 14,21 | -9,84% | 32.387.477,00 |
| 11.02.2026 | 16,20 | 16,22 | 15,74 | 15,76 | -5,12% | 12.472.932,00 |
| 10.02.2026 | 16,50 | 16,74 | 16,44 | 16,61 | 1,84% | 9.978.150,00 |
| 09.02.2026 | 16,60 | 16,60 | 16,23 | 16,31 | -3,15% | 10.278.261,00 |
| 06.02.2026 | 16,53 | 16,88 | 16,50 | 16,84 | 0,24% | 14.622.511,00 |
| 05.02.2026 | 16,50 | 16,93 | 16,49 | 16,80 | 0,36% | 13.643.015,00 |
| 04.02.2026 | 16,71 | 17,21 | 16,49 | 16,74 | -3,35% | 32.385.760,00 |
| 03.02.2026 | 18,13 | 18,23 | 17,17 | 17,32 | -5,56% | 29.449.420,00 |
| 02.02.2026 | 17,63 | 18,39 | 17,60 | 18,34 | 4,32% | 14.203.804,00 |
| 30.01.2026 | 17,70 | 17,75 | 17,50 | 17,58 | -0,96% | 17.190.795,00 |
| 29.01.2026 | 18,13 | 18,18 | 17,65 | 17,75 | -1,00% | 15.133.969,00 |
| 28.01.2026 | 18,20 | 18,20 | 17,88 | 17,93 | -1,75% | 8.729.262,00 |
| 27.01.2026 | 18,62 | 18,72 | 18,15 | 18,25 | -1,62% | 7.960.181,00 |
| 26.01.2026 | 18,25 | 18,70 | 18,23 | 18,55 | 1,70% | 5.162.536,00 |
| 23.01.2026 | 18,38 | 18,38 | 18,11 | 18,24 | -0,27% | 4.348.002,00 |
| 22.01.2026 | 18,39 | 18,53 | 18,21 | 18,29 | -0,11% | 7.346.342,00 |
| 21.01.2026 | 18,26 | 18,43 | 18,05 | 18,31 | 0,55% | 9.312.040,00 |
| 20.01.2026 | 18,51 | 18,56 | 18,20 | 18,21 | -1,19% | 8.885.429,00 |
| 19.01.2026 | 18,38 | 18,45 | 18,36 | 18,43 | -1,08% | - |
| 16.01.2026 | 18,85 | 18,88 | 18,55 | 18,63 | -1,01% | 12.792.904,00 |
| 15.01.2026 | 18,91 | 19,10 | 18,50 | 18,82 | -2,74% | 19.077.861,00 |
| 14.01.2026 | 18,38 | 19,45 | 18,07 | 19,35 | 10,45% | 37.580.429,00 |
| 13.01.2026 | 17,75 | 17,80 | 17,46 | 17,52 | -1,57% | 19.732.300,00 |
| 12.01.2026 | 17,70 | 17,84 | 17,55 | 17,80 | -0,17% | 12.810.033,00 |
| 09.01.2026 | 18,10 | 18,10 | 17,70 | 17,83 | -1,16% | 6.349.910,00 |
| 08.01.2026 | 18,07 | 18,23 | 17,97 | 18,04 | -1,04% | 7.461.471,00 |
| 07.01.2026 | 18,40 | 18,54 | 18,16 | 18,23 | 0,72% | 8.958.047,00 |
| 06.01.2026 | 17,85 | 18,23 | 17,84 | 18,10 | 2,38% | 11.707.624,00 |
| 05.01.2026 | 17,87 | 18,10 | 17,67 | 17,68 | -2,59% | 16.098.067,00 |
| 02.01.2026 | 18,14 | 18,32 | 18,03 | 18,15 | 1,85% | 8.327.625,00 |
| 31.12.2025 | 18,13 | 18,14 | 17,82 | 17,82 | -1,22% | 4.524.057,00 |
| 30.12.2025 | 18,35 | 18,38 | 18,03 | 18,04 | -2,12% | 6.866.406,00 |
| 29.12.2025 | 18,50 | 18,56 | 18,28 | 18,43 | -1,92% | 6.075.416,00 |
| 26.12.2025 | 18,64 | 18,83 | 18,52 | 18,79 | 0,64% | 6.201.783,00 |
| 24.12.2025 | 18,52 | 18,73 | 18,45 | 18,67 | 0,54% | 13.262.530,00 |
| 23.12.2025 | 18,78 | 19,02 | 18,49 | 18,57 | -3,08% | 13.291.147,00 |
| 22.12.2025 | 19,76 | 19,80 | 18,78 | 19,16 | -5,24% | 23.935.002,00 |
| 19.12.2025 | 19,08 | 30,00 | 18,99 | 20,22 | 5,42% | 115.647.294,00 |
| 18.12.2025 | 18,21 | 19,31 | 18,21 | 19,18 | 5,27% | 28.209.694,00 |
| 17.12.2025 | 17,88 | 18,28 | 17,87 | 18,22 | 2,53% | 15.866.725,00 |
| 16.12.2025 | 17,72 | 17,89 | 17,67 | 17,77 | -0,06% | 11.483.658,00 |
| 15.12.2025 | 17,76 | 17,92 | 17,69 | 17,78 | 0,00% | 8.091.153,00 |
| 12.12.2025 | 17,80 | 17,89 | 17,66 | 17,78 | -0,11% | 7.937.961,00 |
| 11.12.2025 | 17,95 | 17,99 | 17,77 | 17,80 | -1,49% | 7.769.330,00 |
| 10.12.2025 | 17,70 | 18,13 | 17,62 | 18,07 | 1,80% | 10.143.159,00 |
| 09.12.2025 | 17,75 | 18,02 | 17,73 | 17,75 | 0,17% | 11.406.169,00 |
| 08.12.2025 | 18,07 | 18,07 | 17,70 | 17,72 | -1,94% | 7.209.215,00 |
| 05.12.2025 | 18,16 | 18,23 | 18,03 | 18,07 | -1,20% | 9.197.350,00 |
| 04.12.2025 | 17,82 | 18,32 | 17,79 | 18,29 | 3,57% | 18.286.927,00 |
| 03.12.2025 | 17,54 | 17,72 | 17,51 | 17,66 | 1,44% | 7.410.737,00 |
| 02.12.2025 | 17,48 | 17,51 | 17,34 | 17,41 | -0,23% | 6.642.592,00 |
| 01.12.2025 | 17,48 | 17,58 | 17,40 | 17,45 | -0,17% | 5.508.409,00 |
| 28.11.2025 | 17,56 | 17,61 | 17,41 | 17,48 | 0,34% | 3.688.766,00 |
| 26.11.2025 | 17,38 | 17,70 | 17,35 | 17,42 | 0,81% | 8.260.063,00 |
| 25.11.2025 | 17,27 | 17,34 | 17,06 | 17,28 | 0,06% | 10.379.668,00 |
| 24.11.2025 | 17,49 | 17,58 | 17,26 | 17,27 | -2,43% | 12.739.559,00 |
| 21.11.2025 | 17,18 | 17,76 | 17,10 | 17,70 | 3,33% | 16.650.652,00 |
| 20.11.2025 | 17,26 | 17,28 | 17,00 | 17,13 | -1,04% | 12.451.074,00 |
| 19.11.2025 | 17,29 | 17,37 | 17,23 | 17,31 | 2,12% | 7.736.260,00 |
| 18.11.2025 | 16,65 | 16,99 | 16,61 | 16,95 | 1,07% | 14.363.413,00 |
| 17.11.2025 | 16,76 | 16,89 | 16,66 | 16,77 | 0,72% | 10.418.184,00 |
| 14.11.2025 | 16,68 | 16,74 | 16,58 | 16,65 | -1,83% | 11.247.837,00 |
| 13.11.2025 | 17,07 | 17,17 | 16,95 | 16,96 | -0,76% | 10.304.797,00 |
| 12.11.2025 | 17,15 | 17,28 | 17,05 | 17,09 | 0,47% | 10.917.464,00 |
| 11.11.2025 | 16,88 | 17,09 | 16,88 | 17,01 | 1,49% | 9.370.075,00 |
| 10.11.2025 | 16,78 | 16,89 | 16,62 | 16,76 | 1,58% | 9.889.461,00 |
| 07.11.2025 | 16,30 | 16,51 | 16,27 | 16,50 | 1,98% | 8.094.469,00 |
| 06.11.2025 | 16,42 | 16,45 | 16,17 | 16,18 | -1,46% | 10.341.253,00 |
| 05.11.2025 | 16,38 | 16,50 | 16,32 | 16,42 | 0,74% | 9.322.494,00 |
| 04.11.2025 | 16,35 | 16,40 | 16,27 | 16,30 | -0,67% | 10.734.599,00 |
| 03.11.2025 | 16,66 | 16,66 | 16,33 | 16,41 | -0,97% | 12.273.764,00 |
| 31.10.2025 | 16,55 | 16,65 | 16,40 | 16,57 | -0,42% | 13.459.545,00 |
| 30.10.2025 | 16,74 | 16,79 | 16,57 | 16,64 | -1,42% | 14.127.379,00 |
| 29.10.2025 | 17,10 | 17,19 | 16,78 | 16,88 | -0,06% | 13.848.249,00 |
| 28.10.2025 | 16,99 | 17,11 | 16,89 | 16,89 | -0,88% | 15.833.250,00 |
| 27.10.2025 | 17,22 | 17,27 | 16,89 | 17,04 | -2,52% | 11.499.739,00 |
| 24.10.2025 | 17,52 | 17,59 | 17,41 | 17,48 | -0,26% | 8.487.025,00 |
| 23.10.2025 | 17,41 | 17,61 | 17,41 | 17,53 | 0,32% | - |
| 22.10.2025 | 17,41 | 17,56 | 17,37 | 17,47 | 0,34% | 23.013.103,00 |
| 21.10.2025 | 16,76 | 17,41 | 16,72 | 17,41 | 2,96% | 24.526.950,00 |
| 20.10.2025 | 16,37 | 16,92 | 16,35 | 16,91 | 3,75% | 19.872.948,00 |
| 17.10.2025 | 16,13 | 16,35 | 16,13 | 16,30 | 1,42% | - |
| 16.10.2025 | 16,20 | 16,29 | 15,82 | 16,07 | -2,25% | 30.734.056,00 |
| 15.10.2025 | 16,55 | 16,67 | 16,44 | 16,44 | -0,24% | 23.613.322,00 |
| 14.10.2025 | 16,70 | 16,70 | 16,41 | 16,48 | -1,79% | 19.181.628,00 |
| 13.10.2025 | 16,67 | 16,86 | 16,64 | 16,78 | 1,21% | 9.959.807,00 |
| 10.10.2025 | 17,00 | 17,07 | 16,58 | 16,58 | -2,81% | 15.132.747,00 |
| 09.10.2025 | 16,97 | 17,18 | 16,88 | 17,06 | 1,91% | 21.105.928,00 |
| 08.10.2025 | 16,68 | 16,79 | 16,59 | 16,74 | 2,14% | 13.231.324,00 |
| 07.10.2025 | 16,47 | 16,47 | 16,26 | 16,39 | -1,80% | 15.178.858,00 |
| 06.10.2025 | 16,49 | 16,72 | 16,39 | 16,69 | 2,83% | 21.090.493,00 |