23,750€
-1,25%
Echtzeit-Aktienkurs IT Link S.A.
Bid:
Ask:
Aktienkurse zur IT Link S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 24,05 | 24,15 | 23,75 | 23,75 | -1,25% | - |
| 10.04.2025 | 23,95 | 24,45 | 23,15 | 24,05 | 0,84% | - |
| 09.04.2025 | 23,85 | 24,16 | 23,75 | 23,85 | -0,42% | - |
| 08.04.2025 | 22,65 | 24,25 | 22,60 | 23,95 | 5,74% | - |
| 07.04.2025 | 23,10 | 23,20 | 20,95 | 22,65 | -3,41% | - |
| 04.04.2025 | 23,90 | 24,05 | 22,95 | 23,45 | -1,88% | - |
| 03.04.2025 | 24,70 | 24,70 | 23,75 | 23,90 | -4,40% | - |
| 02.04.2025 | 24,95 | 25,00 | 24,85 | 25,00 | 0,20% | - |
| 01.04.2025 | 23,85 | 25,05 | 23,85 | 24,95 | 4,39% | - |
| 31.03.2025 | 25,05 | 25,05 | 23,90 | 23,90 | -4,97% | - |
| 28.03.2025 | 25,50 | 25,55 | 24,60 | 25,15 | -1,57% | - |
| 27.03.2025 | 26,00 | 26,05 | 25,55 | 25,55 | -1,92% | - |
| 26.03.2025 | 25,95 | 26,15 | 25,90 | 26,05 | 0,39% | 75,00 |
| 25.03.2025 | 25,50 | 26,05 | 25,50 | 25,95 | 1,57% | - |
| 24.03.2025 | 24,70 | 25,60 | 24,70 | 25,55 | 3,44% | - |
| 21.03.2025 | 24,55 | 25,65 | 24,55 | 24,70 | 0,61% | - |
| 20.03.2025 | 24,25 | 24,55 | 24,05 | 24,55 | 1,24% | - |
| 19.03.2025 | 24,45 | 24,55 | 24,15 | 24,25 | -0,82% | - |
| 18.03.2025 | 24,45 | 24,50 | 24,35 | 24,45 | 0,00% | - |
| 17.03.2025 | 24,35 | 24,45 | 24,25 | 24,45 | 0,20% | - |
| 14.03.2025 | 24,40 | 24,45 | 24,35 | 24,40 | 0,21% | - |
| 13.03.2025 | 24,50 | 24,60 | 24,25 | 24,35 | -0,81% | - |
| 12.03.2025 | 24,50 | 24,85 | 24,35 | 24,55 | 0,20% | - |
| 11.03.2025 | 24,40 | 24,55 | 24,35 | 24,50 | 0,62% | - |
| 10.03.2025 | 24,25 | 24,45 | 24,20 | 24,35 | 0,41% | - |
| 07.03.2025 | 24,35 | 24,45 | 23,80 | 24,25 | -0,61% | - |
| 06.03.2025 | 24,50 | 24,65 | 24,25 | 24,40 | -0,41% | - |
| 05.03.2025 | 24,50 | 25,05 | 24,35 | 24,50 | -0,20% | - |
| 04.03.2025 | 25,20 | 25,30 | 24,45 | 24,55 | -2,58% | - |
| 03.03.2025 | 25,05 | 25,60 | 25,00 | 25,20 | 0,60% | - |
| 28.02.2025 | 25,00 | 25,10 | 24,80 | 25,05 | -0,20% | - |
| 27.02.2025 | 25,55 | 25,70 | 24,80 | 25,10 | -1,76% | - |
| 26.02.2025 | 24,95 | 25,80 | 24,70 | 25,55 | 2,40% | - |
| 25.02.2025 | 25,25 | 25,30 | 24,85 | 24,95 | -0,80% | - |
| 24.02.2025 | 24,70 | 25,45 | 24,65 | 25,15 | 1,82% | - |
| 21.02.2025 | 24,25 | 24,75 | 24,25 | 24,70 | 1,86% | - |
| 20.02.2025 | 24,50 | 24,55 | 24,25 | 24,25 | -1,02% | - |
| 19.02.2025 | 24,05 | 24,75 | 24,00 | 24,50 | 1,87% | - |
| 18.02.2025 | 24,40 | 24,40 | 24,00 | 24,05 | -1,43% | - |
| 17.02.2025 | 24,30 | 24,55 | 24,15 | 24,40 | 0,21% | 35,00 |
| 14.02.2025 | 23,85 | 24,55 | 23,85 | 24,35 | 2,10% | - |
| 13.02.2025 | 23,80 | 24,10 | 23,65 | 23,85 | 0,42% | - |
| 12.02.2025 | 23,05 | 23,95 | 23,05 | 23,75 | 3,04% | - |
| 11.02.2025 | 24,05 | 24,05 | 22,85 | 23,05 | -4,16% | 75,00 |
| 10.02.2025 | 24,40 | 24,75 | 23,90 | 24,05 | -1,43% | - |
| 07.02.2025 | 24,55 | 24,65 | 23,85 | 24,40 | 1,88% | - |
| 06.02.2025 | 24,40 | 24,55 | 23,95 | 23,95 | -1,64% | - |
| 05.02.2025 | 24,20 | 24,55 | 24,15 | 24,35 | 0,62% | - |
| 04.02.2025 | 24,65 | 24,75 | 24,00 | 24,20 | -2,02% | - |
| 03.02.2025 | 24,65 | 24,85 | 24,60 | 24,70 | -0,80% | - |
| 31.01.2025 | 25,10 | 25,50 | 24,75 | 24,90 | -0,80% | - |
| 30.01.2025 | 25,00 | 25,25 | 24,95 | 25,10 | 0,40% | - |
| 29.01.2025 | 25,35 | 25,35 | 24,90 | 25,00 | -1,38% | - |
| 28.01.2025 | 25,00 | 25,35 | 24,95 | 25,35 | 1,40% | - |
| 27.01.2025 | 24,90 | 25,00 | 24,75 | 25,00 | 0,00% | - |
| 24.01.2025 | 25,20 | 25,20 | 24,70 | 25,00 | -0,79% | - |
| 23.01.2025 | 25,10 | 25,20 | 24,90 | 25,20 | 0,40% | - |
| 22.01.2025 | 25,30 | 25,30 | 24,95 | 25,10 | -0,79% | - |
| 21.01.2025 | 25,85 | 25,90 | 25,25 | 25,30 | -2,50% | - |
| 20.01.2025 | 26,30 | 26,30 | 25,85 | 25,95 | -1,33% | - |
| 17.01.2025 | 26,30 | 26,30 | 26,25 | 26,30 | 0,19% | - |
| 16.01.2025 | 26,20 | 26,25 | 26,15 | 26,25 | 0,19% | - |
| 15.01.2025 | 26,15 | 26,20 | 25,95 | 26,20 | 0,19% | - |
| 14.01.2025 | 26,30 | 26,45 | 26,05 | 26,15 | -0,57% | - |
| 13.01.2025 | 26,15 | 26,40 | 26,15 | 26,30 | 0,19% | - |
| 10.01.2025 | 26,10 | 26,50 | 26,05 | 26,25 | 0,57% | - |
| 09.01.2025 | 26,15 | 26,15 | 25,95 | 26,10 | -0,19% | - |
| 08.01.2025 | 27,05 | 27,05 | 26,10 | 26,15 | -3,33% | - |
| 07.01.2025 | 26,60 | 27,10 | 26,45 | 27,05 | 1,69% | - |
| 06.01.2025 | 26,15 | 26,60 | 26,10 | 26,60 | 1,72% | - |
| 03.01.2025 | 25,80 | 26,75 | 25,70 | 26,15 | 1,36% | - |
| 02.01.2025 | 25,35 | 25,85 | 25,20 | 25,80 | 1,78% | - |
| 30.12.2024 | 25,35 | 25,45 | 25,30 | 25,35 | 0,20% | - |
| 27.12.2024 | 25,85 | 25,90 | 24,90 | 25,30 | -2,13% | - |
| 23.12.2024 | 25,90 | 25,90 | 25,75 | 25,85 | 0,19% | - |
| 20.12.2024 | 25,80 | 25,90 | 25,60 | 25,80 | -0,19% | - |
| 19.12.2024 | 26,55 | 26,60 | 25,25 | 25,85 | -2,64% | - |
| 18.12.2024 | 27,25 | 27,25 | 26,50 | 26,55 | -2,57% | - |
| 17.12.2024 | 27,20 | 27,55 | 27,20 | 27,25 | -0,18% | - |
| 16.12.2024 | 27,20 | 27,55 | 27,15 | 27,30 | 0,37% | - |
| 13.12.2024 | 26,85 | 27,30 | 26,75 | 27,20 | 1,30% | - |
| 12.12.2024 | 26,85 | 27,05 | 26,75 | 26,85 | 0,00% | - |
| 11.12.2024 | 26,95 | 27,05 | 26,65 | 26,85 | -0,37% | - |
| 10.12.2024 | 27,15 | 27,15 | 26,85 | 26,95 | -0,74% | - |
| 09.12.2024 | 27,35 | 27,40 | 27,15 | 27,15 | -0,73% | - |
| 06.12.2024 | 26,60 | 27,35 | 26,55 | 27,35 | 2,82% | - |
| 05.12.2024 | 26,05 | 26,70 | 26,00 | 26,60 | 2,11% | - |
| 04.12.2024 | 25,80 | 26,15 | 25,55 | 26,05 | 0,97% | - |
| 03.12.2024 | 25,85 | 25,90 | 25,35 | 25,80 | -0,19% | - |
| 02.12.2024 | 26,60 | 26,65 | 25,45 | 25,85 | -3,00% | - |
| 29.11.2024 | 26,55 | 26,75 | 26,35 | 26,65 | 0,38% | - |
| 28.11.2024 | 26,35 | 26,65 | 26,35 | 26,55 | 0,95% | - |
| 27.11.2024 | 26,75 | 26,75 | 26,15 | 26,30 | -1,68% | - |
| 26.11.2024 | 26,30 | 26,75 | 26,30 | 26,75 | 1,52% | - |
| 25.11.2024 | 26,40 | 26,45 | 26,25 | 26,35 | -0,19% | - |
| 22.11.2024 | 26,35 | 26,45 | 26,25 | 26,40 | 0,19% | - |
| 21.11.2024 | 26,45 | 26,55 | 26,05 | 26,35 | -0,38% | - |
| 20.11.2024 | 26,40 | 26,55 | 26,35 | 26,45 | 0,38% | - |
| 19.11.2024 | 26,70 | 26,70 | 26,25 | 26,35 | -1,13% | - |
| 18.11.2024 | 26,55 | 26,75 | 26,45 | 26,65 | 0,38% | - |