18,235$
2,62%
Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Infosys Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 17,90 | 18,28 | 17,87 | 18,22 | 2,53% | 15.974.891,00 |
| 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 | 17,81 | 17,89 | 17,66 | 17,78 | -0,11% | 7.955.901,00 |
| 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 | 18,15 | 18,23 | 18,03 | 18,07 | -1,20% | 9.198.260,00 |
| 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% | 3.688.870,00 |
| 26.11.2025 | 17,38 | 17,70 | 17,35 | 17,42 | 0,81% | 8.260.063,00 |
| 25.11.2025 | 17,34 | 17,34 | 17,06 | 17,28 | 0,06% | 10.433.216,00 |
| 24.11.2025 | 17,49 | 17,58 | 17,26 | 17,27 | -2,43% | 12.739.559,00 |
| 21.11.2025 | 17,22 | 17,76 | 17,10 | 17,70 | 3,33% | 16.657.049,00 |
| 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% | 7.807.733,00 |
| 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 | 16,66 | 16,74 | 16,58 | 16,65 | -1,83% | 11.248.585,00 |
| 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 | 16,27 | 16,51 | 16,27 | 16,50 | 1,98% | 8.094.528,00 |
| 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% | 14.121.101,00 |
| 29.10.2025 | 17,06 | 17,19 | 16,78 | 16,88 | -0,06% | 13.846.363,00 |
| 28.10.2025 | 17,04 | 17,11 | 16,89 | 16,89 | -0,88% | 15.652.670,00 |
| 27.10.2025 | 17,22 | 17,27 | 16,89 | 17,04 | -2,52% | 11.492.083,00 |
| 24.10.2025 | 17,53 | 17,59 | 17,41 | 17,48 | -0,29% | 8.492.498,00 |
| 23.10.2025 | 17,47 | 17,65 | 17,35 | 17,53 | 0,34% | 14.138.360,00 |
| 22.10.2025 | 17,40 | 17,56 | 17,37 | 17,47 | 0,34% | 21.009.403,00 |
| 21.10.2025 | 16,77 | 17,41 | 16,72 | 17,41 | 2,96% | 24.513.805,00 |
| 20.10.2025 | 16,37 | 16,92 | 16,35 | 16,91 | 3,55% | 19.872.948,00 |
| 17.10.2025 | 16,14 | 16,39 | 16,14 | 16,33 | 1,62% | 12.874.555,00 |
| 16.10.2025 | 16,20 | 16,29 | 15,82 | 16,07 | -2,25% | 30.734.056,00 |
| 15.10.2025 | 16,53 | 16,67 | 16,44 | 16,44 | -0,24% | 23.601.757,00 |
| 14.10.2025 | 16,66 | 16,70 | 16,41 | 16,48 | -1,79% | 19.178.193,00 |
| 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 |