16,475$
-1,82%
Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Infosys Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 16,70 | 16,70 | 16,41 | 16,48 | -1,79% | 19.181.628,00 |
| 13.10.2025 | 16,66 | 16,86 | 16,64 | 16,78 | 1,21% | 9.957.342,00 |
| 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% | 21.105.658,00 |
| 08.10.2025 | 16,69 | 16,79 | 16,59 | 16,74 | 2,14% | 13.229.999,00 |
| 07.10.2025 | 16,46 | 16,47 | 16,26 | 16,39 | -1,80% | 15.097.783,00 |
| 06.10.2025 | 16,46 | 16,72 | 16,39 | 16,69 | 2,87% | 20.565.969,00 |
| 03.10.2025 | 16,35 | 16,35 | 16,08 | 16,23 | 0,46% | 2.432.657,00 |
| 02.10.2025 | 16,32 | 16,43 | 16,03 | 16,15 | -1,34% | 13.735.205,00 |
| 01.10.2025 | 16,24 | 16,40 | 16,21 | 16,37 | 0,61% | 15.599.885,00 |
| 30.09.2025 | 16,29 | 16,44 | 16,21 | 16,27 | -0,31% | 13.296.624,00 |
| 29.09.2025 | 16,42 | 16,48 | 16,22 | 16,32 | -1,21% | 19.316.889,00 |
| 26.09.2025 | 16,47 | 16,60 | 16,36 | 16,52 | -0,12% | 19.463.621,00 |
| 25.09.2025 | 16,74 | 16,86 | 16,49 | 16,54 | -2,88% | 17.660.833,00 |
| 24.09.2025 | 16,91 | 17,04 | 16,82 | 17,03 | 0,89% | 16.738.717,00 |
| 23.09.2025 | 17,07 | 17,14 | 16,88 | 16,88 | -1,57% | 11.360.966,00 |
| 22.09.2025 | 16,87 | 17,18 | 16,79 | 17,15 | 1,06% | 14.993.781,00 |
| 19.09.2025 | 17,55 | 17,61 | 16,24 | 16,97 | -3,41% | 54.720.207,00 |
| 18.09.2025 | 17,52 | 17,60 | 17,44 | 17,57 | -0,62% | 13.244.546,00 |
| 17.09.2025 | 17,20 | 17,78 | 17,20 | 17,68 | 3,63% | 32.028.052,00 |
| 16.09.2025 | 17,00 | 17,08 | 16,88 | 17,06 | 0,83% | 17.749.370,00 |
| 15.09.2025 | 16,99 | 17,10 | 16,84 | 16,92 | -0,24% | 18.852.771,00 |
| 12.09.2025 | 17,04 | 17,07 | 16,90 | 16,96 | -0,64% | 12.967.068,00 |
| 11.09.2025 | 16,89 | 17,14 | 16,56 | 17,07 | 0,53% | 30.237.614,00 |
| 10.09.2025 | 17,20 | 17,25 | 16,91 | 16,98 | -0,18% | 17.813.243,00 |
| 09.09.2025 | 16,99 | 17,14 | 16,93 | 17,01 | 1,31% | 14.880.286,00 |
| 08.09.2025 | 16,61 | 16,81 | 16,50 | 16,79 | 2,50% | 25.548.179,00 |
| 05.09.2025 | 16,49 | 16,64 | 16,32 | 16,38 | -1,27% | 23.403.965,00 |
| 04.09.2025 | 16,54 | 16,60 | 16,28 | 16,59 | -0,30% | 15.158.379,00 |
| 03.09.2025 | 16,80 | 16,85 | 16,50 | 16,64 | -1,48% | 19.262.859,00 |
| 02.09.2025 | 16,80 | 16,90 | 16,70 | 16,89 | 0,42% | 13.494.253,00 |
| 29.08.2025 | 16,73 | 16,89 | 16,65 | 16,82 | -1,06% | 17.333.226,00 |
| 28.08.2025 | 16,99 | 17,04 | 16,89 | 17,00 | -2,07% | 24.534.489,00 |
| 27.08.2025 | 17,16 | 17,39 | 17,16 | 17,36 | 0,81% | 10.093.044,00 |
| 26.08.2025 | 17,17 | 17,33 | 17,13 | 17,22 | -0,63% | 14.739.870,00 |
| 25.08.2025 | 17,43 | 17,46 | 17,30 | 17,33 | -0,06% | 17.187.322,00 |
| 22.08.2025 | 17,00 | 17,38 | 16,98 | 17,34 | 1,70% | 33.953.355,00 |
| 21.08.2025 | 16,96 | 17,06 | 16,89 | 17,05 | 0,24% | 19.973.653,00 |
| 20.08.2025 | 17,08 | 17,19 | 16,97 | 17,01 | 2,47% | 22.841.248,00 |
| 19.08.2025 | 16,48 | 16,68 | 16,46 | 16,60 | 1,16% | 17.999.480,00 |
| 18.08.2025 | 16,36 | 16,43 | 16,26 | 16,41 | -0,91% | 10.795.846,00 |
| 15.08.2025 | 16,40 | 16,66 | 16,40 | 16,56 | 1,22% | 9.001.135,00 |
| 14.08.2025 | 16,41 | 16,41 | 16,11 | 16,36 | -0,12% | 18.670.315,00 |
| 13.08.2025 | 16,14 | 16,42 | 16,08 | 16,38 | 1,93% | 27.393.711,00 |
| 12.08.2025 | 16,05 | 16,12 | 15,91 | 16,07 | 0,56% | 18.348.150,00 |
| 11.08.2025 | 15,99 | 16,17 | 15,92 | 15,98 | -0,06% | 19.710.539,00 |
| 08.08.2025 | 16,09 | 16,12 | 15,96 | 15,99 | -0,19% | 13.909.877,00 |
| 07.08.2025 | 16,20 | 16,33 | 15,98 | 16,02 | -0,31% | 19.363.434,00 |
| 06.08.2025 | 16,14 | 16,19 | 15,97 | 16,07 | -0,80% | 16.894.641,00 |
| 05.08.2025 | 16,47 | 16,49 | 16,19 | 16,20 | -1,70% | 22.370.540,00 |
| 04.08.2025 | 16,54 | 16,68 | 16,44 | 16,48 | 0,43% | 18.095.674,00 |
| 01.08.2025 | 16,65 | 16,65 | 16,37 | 16,41 | -1,85% | 20.078.427,00 |
| 31.07.2025 | 17,02 | 17,02 | 16,71 | 16,72 | -1,36% | 15.919.549,00 |
| 30.07.2025 | 17,12 | 17,13 | 16,89 | 16,95 | -1,51% | 12.245.911,00 |
| 29.07.2025 | 17,28 | 17,29 | 17,11 | 17,21 | 0,29% | 11.561.173,00 |
| 28.07.2025 | 17,33 | 17,34 | 17,06 | 17,16 | -1,21% | 21.491.730,00 |
| 25.07.2025 | 17,46 | 17,46 | 17,25 | 17,37 | -1,75% | 19.088.058,00 |
| 24.07.2025 | 17,88 | 17,88 | 17,59 | 17,68 | -4,17% | 14.307.981,00 |
| 23.07.2025 | 18,46 | 18,83 | 18,40 | 18,45 | 1,04% | 24.628.431,00 |
| 22.07.2025 | 18,15 | 18,30 | 18,10 | 18,26 | 0,38% | 18.669.340,00 |
| 21.07.2025 | 18,20 | 18,34 | 18,17 | 18,19 | -0,11% | 11.463.026,00 |
| 18.07.2025 | 18,35 | 18,38 | 18,14 | 18,21 | -1,41% | 9.706.758,00 |
| 17.07.2025 | 18,35 | 18,52 | 18,28 | 18,47 | -0,16% | 13.417.388,00 |
| 16.07.2025 | 18,47 | 18,51 | 18,34 | 18,50 | 1,54% | 15.706.999,00 |
| 15.07.2025 | 18,26 | 18,32 | 18,20 | 18,22 | 1,17% | 13.897.982,00 |
| 14.07.2025 | 18,01 | 18,12 | 17,90 | 18,01 | -0,99% | 14.346.615,00 |
| 11.07.2025 | 18,30 | 18,35 | 18,19 | 18,19 | 0,50% | 16.461.228,00 |
| 10.07.2025 | 18,25 | 18,42 | 18,06 | 18,10 | -3,83% | 27.191.402,00 |
| 09.07.2025 | 18,99 | 19,00 | 18,72 | 18,82 | -0,37% | 12.965.839,00 |
| 08.07.2025 | 18,90 | 19,06 | 18,82 | 18,89 | 0,37% | 10.832.039,00 |
| 07.07.2025 | 18,86 | 18,96 | 18,76 | 18,82 | -0,74% | 8.783.212,00 |
| 03.07.2025 | 18,90 | 18,98 | 18,86 | 18,96 | 0,42% | 4.267.315,00 |
| 02.07.2025 | 18,78 | 18,89 | 18,67 | 18,88 | -0,11% | 9.191.759,00 |
| 01.07.2025 | 18,66 | 18,98 | 18,56 | 18,90 | 2,00% | 15.009.504,00 |
| 30.06.2025 | 18,55 | 18,56 | 18,46 | 18,53 | 0,05% | 12.699.914,00 |
| 27.06.2025 | 18,64 | 18,66 | 18,41 | 18,52 | -0,43% | 13.502.088,00 |
| 26.06.2025 | 18,63 | 18,67 | 18,52 | 18,60 | 0,49% | 14.327.667,00 |
| 25.06.2025 | 18,57 | 18,64 | 18,49 | 18,51 | 1,15% | 10.846.453,00 |
| 24.06.2025 | 18,19 | 18,31 | 18,15 | 18,30 | 1,10% | 8.762.658,00 |
| 23.06.2025 | 17,86 | 18,10 | 17,83 | 18,10 | 2,38% | 15.203.139,00 |
| 20.06.2025 | 18,33 | 18,37 | 17,68 | 17,68 | -4,07% | 37.327.068,00 |
| 18.06.2025 | 18,65 | 18,66 | 18,43 | 18,43 | -1,29% | 10.915.923,00 |
| 17.06.2025 | 18,75 | 18,86 | 18,67 | 18,67 | -0,43% | 10.079.045,00 |
| 16.06.2025 | 18,72 | 18,82 | 18,70 | 18,75 | 1,79% | 9.602.871,00 |
| 13.06.2025 | 18,48 | 18,56 | 18,37 | 18,42 | -0,75% | 10.471.883,00 |
| 12.06.2025 | 18,48 | 18,63 | 18,39 | 18,56 | -0,27% | 10.694.562,00 |
| 11.06.2025 | 18,88 | 18,93 | 18,60 | 18,61 | 0,54% | 15.522.128,00 |
| 10.06.2025 | 18,57 | 18,67 | 18,46 | 18,51 | 1,20% | 9.438.879,00 |
| 09.06.2025 | 18,23 | 18,36 | 18,22 | 18,29 | 0,49% | 5.381.787,00 |
| 06.06.2025 | 18,19 | 18,26 | 18,15 | 18,20 | 1,51% | 6.426.289,00 |
| 05.06.2025 | 18,00 | 18,00 | 17,85 | 17,93 | 0,45% | 9.589.858,00 |
| 04.06.2025 | 18,04 | 18,10 | 17,82 | 17,85 | -1,05% | 7.512.783,00 |
| 03.06.2025 | 18,01 | 18,12 | 17,93 | 18,04 | -0,82% | 11.218.120,00 |
| 02.06.2025 | 18,08 | 18,21 | 18,00 | 18,19 | 0,00% | 8.418.641,00 |
| 30.05.2025 | 18,25 | 18,27 | 18,08 | 18,19 | -1,46% | 12.638.483,00 |
| 29.05.2025 | 18,59 | 18,59 | 18,39 | 18,46 | 0,54% | 8.450.017,00 |
| 28.05.2025 | 18,37 | 18,45 | 18,32 | 18,36 | -0,70% | 6.623.579,00 |
| 27.05.2025 | 18,29 | 18,51 | 18,27 | 18,49 | 2,10% | 6.811.607,00 |
| 23.05.2025 | 17,95 | 18,21 | 17,95 | 18,11 | 0,39% | 10.086.746,00 |
| 22.05.2025 | 17,97 | 18,14 | 17,81 | 18,04 | -0,66% | 8.344.917,00 |