22,350€
-1,11%
Echtzeit-Aktienkurs IT Link S.A.
Bid:
Ask:
Aktienkurse zur IT Link S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 22,60 | 22,60 | 22,50 | 22,60 | -1,31% | - |
| 13.10.2025 | 22,85 | 23,00 | 22,85 | 22,90 | -0,22% | - |
| 10.10.2025 | 22,95 | 23,00 | 22,95 | 22,95 | -0,22% | - |
| 09.10.2025 | 22,90 | 23,00 | 22,90 | 23,00 | 1,10% | - |
| 08.10.2025 | 22,70 | 22,75 | 22,70 | 22,75 | -2,99% | - |
| 07.10.2025 | 23,40 | 23,45 | 23,40 | 23,45 | 0,00% | - |
| 06.10.2025 | 23,80 | 24,05 | 22,75 | 23,45 | -1,88% | - |
| 03.10.2025 | 23,85 | 24,10 | 23,70 | 23,90 | 9,89% | - |
| 02.10.2025 | 21,75 | 21,80 | 21,75 | 21,75 | 1,16% | - |
| 29.09.2025 | 21,45 | 21,50 | 21,45 | 21,50 | -2,05% | - |
| 26.09.2025 | 21,85 | 21,95 | 21,85 | 21,95 | -0,23% | - |
| 24.09.2025 | 21,95 | 22,00 | 21,95 | 22,00 | -1,35% | - |
| 23.09.2025 | 22,25 | 22,30 | 22,20 | 22,30 | -0,22% | - |
| 19.09.2025 | 22,35 | 22,40 | 22,30 | 22,35 | -1,11% | - |
| 17.09.2025 | 22,60 | 22,65 | 22,60 | 22,60 | -0,22% | - |
| 16.09.2025 | 22,70 | 22,70 | 22,65 | 22,65 | -1,31% | - |
| 15.09.2025 | 22,95 | 23,00 | 22,95 | 22,95 | 0,22% | - |
| 12.09.2025 | 22,90 | 22,95 | 22,90 | 22,90 | -1,93% | - |
| 11.09.2025 | 23,25 | 23,35 | 23,25 | 23,35 | 1,52% | - |
| 10.09.2025 | 22,95 | 23,00 | 22,95 | 23,00 | -2,54% | - |
| 08.09.2025 | 23,55 | 23,60 | 23,55 | 23,60 | 0,21% | - |
| 05.09.2025 | 23,40 | 23,55 | 23,30 | 23,55 | 0,43% | - |
| 04.09.2025 | 23,95 | 24,05 | 23,45 | 23,45 | -2,29% | - |
| 03.09.2025 | 23,50 | 24,00 | 23,50 | 24,00 | 1,91% | - |
| 02.09.2025 | 23,90 | 23,90 | 23,55 | 23,55 | -1,67% | - |
| 01.09.2025 | 23,75 | 24,10 | 23,65 | 23,95 | 0,63% | - |
| 29.08.2025 | 23,45 | 23,80 | 23,35 | 23,80 | 1,49% | - |
| 28.08.2025 | 23,55 | 23,70 | 23,25 | 23,45 | -0,42% | - |
| 27.08.2025 | 24,15 | 24,15 | 23,40 | 23,55 | -2,08% | 100,00 |
| 26.08.2025 | 24,70 | 24,70 | 24,00 | 24,05 | -2,63% | - |
| 25.08.2025 | 24,70 | 24,80 | 24,40 | 24,70 | 0,00% | - |
| 22.08.2025 | 24,75 | 24,75 | 24,35 | 24,70 | 0,00% | - |
| 21.08.2025 | 24,75 | 24,75 | 24,50 | 24,70 | 0,00% | - |
| 20.08.2025 | 24,60 | 24,95 | 24,60 | 24,70 | 0,00% | - |
| 19.08.2025 | 24,70 | 24,85 | 24,45 | 24,70 | 0,00% | - |
| 18.08.2025 | 24,75 | 24,75 | 24,35 | 24,70 | -0,20% | - |
| 15.08.2025 | 26,25 | 26,30 | 24,15 | 24,75 | -5,89% | - |
| 14.08.2025 | 26,40 | 26,40 | 25,85 | 26,30 | -0,57% | - |
| 13.08.2025 | 26,45 | 26,65 | 26,30 | 26,45 | 0,00% | - |
| 12.08.2025 | 26,50 | 26,55 | 26,30 | 26,45 | 0,00% | - |
| 11.08.2025 | 26,65 | 26,75 | 26,45 | 26,45 | -0,56% | - |
| 08.08.2025 | 26,40 | 26,65 | 26,40 | 26,60 | 0,57% | - |
| 07.08.2025 | 26,00 | 26,50 | 25,95 | 26,45 | 1,54% | - |
| 06.08.2025 | 26,40 | 26,45 | 25,75 | 26,05 | -1,51% | - |
| 05.08.2025 | 26,05 | 26,45 | 26,05 | 26,45 | 1,73% | - |
| 04.08.2025 | 26,20 | 26,25 | 25,90 | 26,00 | -0,19% | - |
| 01.08.2025 | 26,95 | 26,95 | 26,05 | 26,05 | -2,98% | - |
| 31.07.2025 | 26,85 | 27,35 | 26,85 | 26,85 | 0,37% | - |
| 30.07.2025 | 27,25 | 27,30 | 26,75 | 26,75 | -1,65% | - |
| 29.07.2025 | 26,75 | 27,35 | 26,75 | 27,20 | 1,30% | - |
| 28.07.2025 | 26,90 | 26,95 | 26,85 | 26,85 | 0,37% | - |
| 25.07.2025 | 26,75 | 26,80 | 26,70 | 26,75 | -0,37% | - |
| 24.07.2025 | 26,95 | 27,00 | 26,85 | 26,85 | -0,37% | - |
| 23.07.2025 | 26,95 | 27,00 | 26,95 | 26,95 | 0,19% | - |
| 22.07.2025 | 27,00 | 27,00 | 26,85 | 26,90 | -0,19% | - |
| 21.07.2025 | 27,15 | 27,15 | 26,95 | 26,95 | -0,55% | - |
| 18.07.2025 | 27,15 | 27,35 | 27,05 | 27,10 | -0,37% | - |
| 17.07.2025 | 26,85 | 27,25 | 26,85 | 27,20 | 1,30% | - |
| 16.07.2025 | 26,95 | 26,95 | 26,85 | 26,85 | -0,74% | - |
| 15.07.2025 | 27,05 | 27,20 | 26,95 | 27,05 | 0,00% | - |
| 14.07.2025 | 26,95 | 27,30 | 26,65 | 27,05 | -0,55% | - |
| 11.07.2025 | 26,95 | 27,20 | 26,95 | 27,20 | 0,93% | - |
| 10.07.2025 | 26,90 | 27,00 | 26,85 | 26,95 | -0,19% | - |
| 09.07.2025 | 27,45 | 27,45 | 26,90 | 27,00 | -1,64% | - |
| 08.07.2025 | 26,75 | 27,45 | 26,75 | 27,45 | 2,23% | - |
| 07.07.2025 | 27,05 | 27,15 | 26,60 | 26,85 | -0,74% | - |
| 04.07.2025 | 26,95 | 27,10 | 26,90 | 27,05 | -0,55% | - |
| 03.07.2025 | 27,45 | 27,70 | 26,50 | 27,20 | -1,27% | - |
| 02.07.2025 | 27,35 | 27,55 | 27,10 | 27,55 | 1,85% | - |
| 01.07.2025 | 27,15 | 27,40 | 27,05 | 27,05 | -0,73% | - |
| 30.06.2025 | 26,40 | 27,25 | 26,40 | 27,25 | 3,42% | - |
| 27.06.2025 | 26,20 | 26,35 | 26,20 | 26,35 | 0,57% | - |
| 26.06.2025 | 25,95 | 26,20 | 25,95 | 26,20 | 0,96% | - |
| 25.06.2025 | 26,05 | 26,20 | 25,95 | 25,95 | -0,38% | - |
| 24.06.2025 | 25,90 | 26,05 | 25,85 | 26,05 | 0,97% | - |
| 23.06.2025 | 25,80 | 26,05 | 25,75 | 25,80 | -0,19% | - |
| 20.06.2025 | 25,85 | 26,00 | 25,75 | 25,85 | 0,00% | - |
| 19.06.2025 | 26,10 | 26,20 | 25,75 | 25,85 | -1,15% | - |
| 18.06.2025 | 26,05 | 26,15 | 25,85 | 26,15 | 0,38% | - |
| 17.06.2025 | 25,85 | 26,05 | 25,70 | 26,05 | 0,58% | - |
| 16.06.2025 | 25,95 | 26,15 | 25,90 | 25,90 | -0,19% | - |
| 13.06.2025 | 26,50 | 26,75 | 25,50 | 25,95 | -2,99% | - |
| 12.06.2025 | 26,50 | 26,75 | 26,50 | 26,75 | 0,75% | - |
| 11.06.2025 | 26,85 | 27,05 | 26,40 | 26,55 | -1,30% | - |
| 10.06.2025 | 26,90 | 27,20 | 26,85 | 26,90 | 0,00% | - |
| 09.06.2025 | 26,80 | 27,05 | 26,80 | 26,90 | 0,19% | - |
| 06.06.2025 | 26,55 | 26,95 | 26,45 | 26,85 | 1,13% | - |
| 05.06.2025 | 26,30 | 26,60 | 26,25 | 26,55 | 0,95% | - |
| 04.06.2025 | 26,35 | 26,45 | 26,30 | 26,30 | 0,00% | - |
| 03.06.2025 | 26,00 | 26,30 | 26,00 | 26,30 | 0,96% | - |
| 02.06.2025 | 26,45 | 26,55 | 25,95 | 26,05 | -1,51% | - |
| 30.05.2025 | 26,30 | 26,45 | 26,25 | 26,45 | 0,57% | - |
| 29.05.2025 | 25,75 | 26,30 | 25,75 | 26,30 | 2,14% | - |
| 28.05.2025 | 25,50 | 25,80 | 25,50 | 25,75 | 0,78% | - |
| 27.05.2025 | 25,35 | 25,55 | 25,25 | 25,55 | 0,79% | - |
| 26.05.2025 | 25,00 | 25,45 | 24,90 | 25,35 | 2,63% | - |
| 23.05.2025 | 25,30 | 25,55 | 24,70 | 24,70 | -2,37% | - |
| 22.05.2025 | 25,45 | 25,60 | 25,30 | 25,30 | -0,59% | - |
| 21.05.2025 | 25,00 | 25,55 | 24,90 | 25,45 | 1,80% | - |
| 20.05.2025 | 24,35 | 25,30 | 24,30 | 25,00 | 2,67% | - |