13,360$
2,14%
Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Infosys Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 13,27 | 13,38 | 13,05 | 13,08 | -1,65% | 11.070.057,00 |
| 23.03.2026 | 13,42 | 13,54 | 13,27 | 13,30 | 1,37% | 15.974.473,00 |
| 20.03.2026 | 13,23 | 13,33 | 13,06 | 13,12 | 0,54% | 100.979.457,00 |
| 19.03.2026 | 12,69 | 13,15 | 12,57 | 13,05 | 1,01% | 24.310.959,00 |
| 18.03.2026 | 13,48 | 13,60 | 12,88 | 12,92 | -2,12% | 19.152.670,00 |
| 17.03.2026 | 13,30 | 13,31 | 13,08 | 13,20 | -0,45% | 21.262.628,00 |
| 16.03.2026 | 13,33 | 13,37 | 13,15 | 13,26 | -0,08% | 22.523.623,00 |
| 13.03.2026 | 13,52 | 13,62 | 13,25 | 13,27 | -1,26% | 10.456.547,00 |
| 12.03.2026 | 13,84 | 13,89 | 13,44 | 13,44 | -3,10% | 16.372.717,00 |
| 11.03.2026 | 13,91 | 14,06 | 13,59 | 13,87 | -1,21% | 15.354.968,00 |
| 10.03.2026 | 14,24 | 14,35 | 13,83 | 14,04 | -2,64% | 16.920.112,00 |
| 09.03.2026 | 14,33 | 14,45 | 14,14 | 14,42 | -0,14% | 14.559.351,00 |
| 06.03.2026 | 14,12 | 14,52 | 14,06 | 14,44 | 0,28% | 15.214.102,00 |
| 05.03.2026 | 14,31 | 14,56 | 14,20 | 14,40 | 0,49% | 14.774.082,00 |
| 04.03.2026 | 14,23 | 14,49 | 14,16 | 14,33 | 0,77% | 20.008.654,00 |
| 03.03.2026 | 13,85 | 14,29 | 13,84 | 14,22 | 0,21% | 10.903.358,00 |
| 02.03.2026 | 14,09 | 14,33 | 13,98 | 14,19 | -1,73% | 10.069.932,00 |
| 27.02.2026 | 14,18 | 14,44 | 13,99 | 14,44 | -1,77% | 16.914.647,00 |
| 26.02.2026 | 14,38 | 14,76 | 14,24 | 14,70 | 3,23% | 19.239.692,00 |
| 25.02.2026 | 14,01 | 14,31 | 13,67 | 14,24 | 2,89% | 28.799.185,00 |
| 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 | -2,25% | 8.885.429,00 |
| 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% | 37.606.915,00 |
| 13.01.2026 | 17,74 | 17,80 | 17,46 | 17,52 | -1,57% | 19.913.450,00 |
| 12.01.2026 | 17,70 | 17,84 | 17,55 | 17,80 | -0,17% | 12.811.603,00 |
| 09.01.2026 | 18,08 | 18,10 | 17,70 | 17,83 | -1,16% | 6.356.287,00 |
| 08.01.2026 | 18,07 | 18,23 | 17,97 | 18,04 | -1,04% | 7.461.606,00 |
| 07.01.2026 | 18,39 | 18,54 | 18,16 | 18,23 | 0,72% | 8.959.955,00 |
| 06.01.2026 | 17,84 | 18,23 | 17,84 | 18,10 | 2,38% | 11.906.982,00 |
| 05.01.2026 | 17,90 | 18,10 | 17,67 | 17,68 | -2,59% | 16.098.946,00 |
| 02.01.2026 | 18,14 | 18,32 | 18,03 | 18,15 | 1,85% | 8.327.871,00 |
| 31.12.2025 | 18,13 | 18,14 | 17,82 | 17,82 | -1,22% | 4.524.057,00 |
| 30.12.2025 | 18,34 | 18,38 | 18,03 | 18,04 | -2,12% | 6.867.506,00 |
| 29.12.2025 | 18,56 | 18,56 | 18,28 | 18,43 | -1,92% | 6.075.809,00 |
| 26.12.2025 | 18,64 | 18,83 | 18,52 | 18,79 | 0,64% | 6.204.021,00 |
| 24.12.2025 | 18,52 | 18,73 | 18,45 | 18,67 | 0,54% | 13.262.530,00 |
| 23.12.2025 | 18,79 | 19,02 | 18,49 | 18,57 | -3,08% | 13.292.134,00 |
| 22.12.2025 | 19,78 | 19,80 | 18,78 | 19,16 | -5,24% | 23.938.801,00 |
| 19.12.2025 | 19,08 | 30,00 | 18,99 | 20,22 | 5,42% | 118.705.820,00 |
| 18.12.2025 | 18,28 | 19,31 | 18,21 | 19,18 | 5,27% | 29.526.532,00 |
| 17.12.2025 | 17,90 | 18,28 | 17,87 | 18,22 | 2,53% | 15.974.891,00 |
| 16.12.2025 | 17,75 | 17,89 | 17,67 | 17,77 | -0,06% | 14.058.789,00 |
| 15.12.2025 | 17,75 | 17,92 | 17,69 | 17,78 | 0,00% | 8.091.178,00 |
| 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% | 12.986.512,00 |
| 10.12.2025 | 17,64 | 18,13 | 17,62 | 18,07 | 1,80% | 10.143.617,00 |
| 09.12.2025 | 17,74 | 18,02 | 17,73 | 17,75 | 0,17% | 16.529.086,00 |
| 08.12.2025 | 18,06 | 18,07 | 17,70 | 17,72 | -1,94% | 7.209.579,00 |
| 05.12.2025 | 18,15 | 18,23 | 18,03 | 18,07 | -1,20% | 9.198.260,00 |
| 04.12.2025 | 17,80 | 18,32 | 17,79 | 18,29 | 3,57% | 18.299.700,00 |
| 03.12.2025 | 17,62 | 17,72 | 17,51 | 17,66 | 1,44% | 7.412.821,00 |
| 02.12.2025 | 17,50 | 17,51 | 17,34 | 17,41 | -0,23% | 6.643.047,00 |
| 01.12.2025 | 17,51 | 17,58 | 17,40 | 17,45 | -0,17% | 5.508.412,00 |
| 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 | 17,52 | 17,58 | 17,26 | 17,27 | -2,43% | 12.775.010,00 |
| 21.11.2025 | 17,22 | 17,76 | 17,10 | 17,70 | 3,33% | 16.657.049,00 |
| 20.11.2025 | 17,27 | 17,28 | 17,00 | 17,13 | -1,04% | 12.454.973,00 |
| 19.11.2025 | 17,29 | 17,37 | 17,23 | 17,31 | 2,12% | 7.807.733,00 |
| 18.11.2025 | 16,64 | 16,99 | 16,61 | 16,95 | 1,07% | 14.371.313,00 |
| 17.11.2025 | 16,73 | 16,89 | 16,66 | 16,77 | 0,72% | 10.426.749,00 |
| 14.11.2025 | 16,66 | 16,74 | 16,58 | 16,65 | -1,83% | 11.248.585,00 |
| 13.11.2025 | 17,06 | 17,17 | 16,95 | 16,96 | -0,76% | 10.304.865,00 |
| 12.11.2025 | 17,15 | 17,28 | 17,05 | 17,09 | 0,47% | 10.919.877,00 |
| 11.11.2025 | 16,91 | 17,09 | 16,88 | 17,01 | 1,49% | 9.370.530,00 |
| 10.11.2025 | 16,77 | 16,89 | 16,62 | 16,76 | 1,58% | 9.890.275,00 |
| 07.11.2025 | 16,27 | 16,51 | 16,27 | 16,50 | 1,98% | 8.094.528,00 |
| 06.11.2025 | 16,45 | 16,45 | 16,17 | 16,18 | -1,46% | 10.341.644,00 |
| 05.11.2025 | 16,35 | 16,50 | 16,32 | 16,42 | 0,74% | 9.323.085,00 |
| 04.11.2025 | 16,36 | 16,40 | 16,27 | 16,30 | -0,67% | 10.752.733,00 |
| 03.11.2025 | 16,66 | 16,66 | 16,33 | 16,41 | -0,97% | 12.273.884,00 |
| 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 |