26,650€
0,76%
Echtzeit-Aktienkurs IT Link S.A.
Bid:
Ask:
Aktienkurse zur IT Link S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.05.2025 | 24,90 | 24,95 | 24,25 | 24,35 | -2,60% | - |
| 16.05.2025 | 25,95 | 26,00 | 24,35 | 25,00 | -3,66% | - |
| 15.05.2025 | 26,40 | 26,55 | 25,85 | 25,95 | -1,89% | - |
| 14.05.2025 | 25,65 | 26,45 | 25,55 | 26,45 | 3,12% | - |
| 13.05.2025 | 25,65 | 25,65 | 25,55 | 25,65 | 0,00% | - |
| 12.05.2025 | 25,55 | 25,85 | 25,55 | 25,65 | 0,39% | - |
| 09.05.2025 | 25,30 | 25,60 | 25,25 | 25,55 | 0,99% | - |
| 08.05.2025 | 24,75 | 25,45 | 24,70 | 25,30 | 2,43% | - |
| 07.05.2025 | 24,75 | 24,75 | 24,65 | 24,70 | -0,20% | - |
| 06.05.2025 | 24,65 | 24,75 | 24,55 | 24,75 | 0,41% | - |
| 05.05.2025 | 24,65 | 24,75 | 24,55 | 24,65 | 0,00% | - |
| 02.05.2025 | 24,45 | 24,75 | 24,25 | 24,65 | 1,23% | - |
| 30.04.2025 | 24,30 | 24,40 | 24,25 | 24,35 | 0,00% | - |
| 29.04.2025 | 24,20 | 24,55 | 24,10 | 24,35 | 0,83% | - |
| 28.04.2025 | 24,30 | 24,50 | 24,10 | 24,15 | -0,82% | - |
| 25.04.2025 | 23,95 | 24,65 | 23,90 | 24,35 | 1,67% | - |
| 24.04.2025 | 23,95 | 23,95 | 23,85 | 23,95 | 0,00% | - |
| 23.04.2025 | 23,80 | 23,95 | 23,65 | 23,95 | 1,48% | - |
| 22.04.2025 | 23,75 | 23,85 | 23,55 | 23,60 | -1,05% | - |
| 17.04.2025 | 23,85 | 23,95 | 23,75 | 23,85 | 0,00% | - |
| 16.04.2025 | 23,85 | 23,95 | 23,75 | 23,85 | -0,21% | - |
| 15.04.2025 | 23,85 | 24,05 | 23,85 | 23,90 | 0,21% | - |
| 14.04.2025 | 23,80 | 24,15 | 23,75 | 23,85 | 0,42% | - |
| 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% | - |