15,325€
-0,65%
Echtzeit-Aktienkurs IT Link S.A.
Bid:
Ask:
Aktienkurse zur IT Link S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 15,60 | 15,65 | 15,58 | 15,65 | 1,46% | - |
| 08.07.2026 | 15,35 | 15,45 | 15,18 | 15,43 | 0,16% | - |
| 07.07.2026 | 15,23 | 15,43 | 15,15 | 15,40 | 0,98% | - |
| 06.07.2026 | 15,78 | 15,80 | 15,13 | 15,25 | -3,48% | - |
| 03.07.2026 | 15,75 | 15,90 | 15,68 | 15,80 | 2,43% | 32,00 |
| 02.07.2026 | 15,40 | 15,48 | 15,35 | 15,43 | -0,96% | - |
| 01.07.2026 | 15,55 | 15,58 | 15,55 | 15,58 | -0,48% | - |
| 30.06.2026 | 15,83 | 15,88 | 15,48 | 15,65 | 1,29% | - |
| 29.06.2026 | 15,40 | 15,48 | 15,40 | 15,45 | 0,65% | - |
| 26.06.2026 | 15,30 | 15,48 | 15,03 | 15,35 | 0,00% | - |
| 25.06.2026 | 15,33 | 15,63 | 15,30 | 15,35 | 0,66% | - |
| 24.06.2026 | 15,38 | 15,73 | 15,23 | 15,25 | -0,65% | - |
| 23.06.2026 | 15,38 | 15,55 | 15,25 | 15,35 | -1,29% | - |
| 22.06.2026 | 15,38 | 15,63 | 15,15 | 15,55 | 0,97% | 13,00 |
| 19.06.2026 | 16,05 | 16,28 | 15,38 | 15,40 | -4,20% | - |
| 18.06.2026 | 16,78 | 17,00 | 16,03 | 16,08 | -3,89% | 20,00 |
| 17.06.2026 | 16,65 | 16,73 | 16,65 | 16,73 | -0,15% | - |
| 16.06.2026 | 16,73 | 16,75 | 16,70 | 16,75 | 0,00% | - |
| 15.06.2026 | 17,35 | 17,40 | 16,73 | 16,75 | -0,45% | - |
| 12.06.2026 | 16,85 | 17,28 | 16,73 | 16,83 | -1,90% | - |
| 11.06.2026 | 16,58 | 17,25 | 16,45 | 17,15 | 3,63% | - |
| 10.06.2026 | 16,85 | 16,95 | 16,53 | 16,55 | -1,49% | - |
| 09.06.2026 | 16,95 | 17,03 | 16,65 | 16,80 | -0,74% | - |
| 08.06.2026 | 16,75 | 17,03 | 16,75 | 16,93 | 1,80% | - |
| 05.06.2026 | 16,58 | 16,63 | 16,58 | 16,63 | -0,45% | - |
| 04.06.2026 | 16,80 | 16,90 | 16,68 | 16,70 | -0,30% | - |
| 03.06.2026 | 16,83 | 16,83 | 16,70 | 16,75 | -1,62% | - |
| 02.06.2026 | 16,93 | 17,03 | 16,93 | 17,03 | 0,29% | - |
| 01.06.2026 | 17,00 | 17,05 | 16,93 | 16,98 | -0,15% | - |
| 29.05.2026 | 16,85 | 17,05 | 16,83 | 17,00 | 1,34% | - |
| 28.05.2026 | 16,68 | 16,95 | 16,63 | 16,78 | -1,18% | - |
| 27.05.2026 | 16,95 | 16,98 | 16,95 | 16,98 | 0,00% | - |
| 26.05.2026 | 16,95 | 17,00 | 16,93 | 16,98 | 0,00% | - |
| 25.05.2026 | 17,33 | 17,48 | 16,93 | 16,98 | -1,02% | - |
| 22.05.2026 | 17,23 | 17,23 | 17,15 | 17,15 | 0,73% | - |
| 21.05.2026 | 17,10 | 17,10 | 17,00 | 17,03 | 1,04% | - |
| 20.05.2026 | 16,83 | 16,85 | 16,80 | 16,85 | 0,00% | - |
| 19.05.2026 | 16,85 | 16,88 | 16,83 | 16,85 | 0,15% | - |
| 18.05.2026 | 16,95 | 16,95 | 16,78 | 16,83 | -1,90% | - |
| 15.05.2026 | 17,25 | 17,25 | 17,03 | 17,15 | -1,86% | - |
| 14.05.2026 | 17,45 | 17,50 | 17,43 | 17,48 | 0,87% | - |
| 13.05.2026 | 17,25 | 17,35 | 17,23 | 17,33 | 1,76% | - |
| 12.05.2026 | 16,98 | 17,03 | 16,98 | 17,03 | 2,41% | - |
| 11.05.2026 | 16,75 | 16,75 | 16,63 | 16,63 | 0,91% | - |
| 08.05.2026 | 16,43 | 16,48 | 16,43 | 16,48 | 0,76% | - |
| 07.05.2026 | 16,35 | 16,35 | 16,33 | 16,35 | 3,15% | - |
| 06.05.2026 | 15,70 | 15,88 | 15,70 | 15,85 | -0,94% | - |
| 05.05.2026 | 15,98 | 16,05 | 15,98 | 16,00 | 2,07% | - |
| 04.05.2026 | 15,65 | 15,73 | 15,63 | 15,68 | -0,32% | - |
| 30.04.2026 | 15,73 | 15,75 | 15,70 | 15,73 | -0,63% | - |
| 29.04.2026 | 15,98 | 16,10 | 15,78 | 15,83 | -1,25% | - |
| 28.04.2026 | 16,05 | 16,05 | 16,03 | 16,03 | 0,31% | - |
| 27.04.2026 | 15,98 | 15,98 | 15,93 | 15,98 | -0,31% | - |
| 24.04.2026 | 15,93 | 16,03 | 15,93 | 16,03 | -0,93% | - |
| 23.04.2026 | 16,33 | 16,33 | 16,13 | 16,18 | -1,37% | - |
| 22.04.2026 | 16,43 | 16,53 | 16,35 | 16,40 | 0,46% | - |
| 21.04.2026 | 16,33 | 16,45 | 16,10 | 16,33 | 0,31% | - |
| 20.04.2026 | 16,50 | 16,50 | 16,18 | 16,28 | 0,62% | - |
| 17.04.2026 | 16,18 | 16,23 | 16,18 | 16,18 | -0,31% | - |
| 16.04.2026 | 16,23 | 16,28 | 16,23 | 16,23 | 1,41% | - |
| 15.04.2026 | 15,98 | 16,03 | 15,93 | 16,00 | 1,27% | - |
| 14.04.2026 | 15,78 | 15,80 | 15,73 | 15,80 | 0,16% | - |
| 13.04.2026 | 15,78 | 15,78 | 15,73 | 15,78 | -1,41% | - |
| 10.04.2026 | 16,03 | 16,25 | 15,90 | 16,00 | 3,73% | - |
| 09.04.2026 | 15,48 | 15,48 | 15,38 | 15,43 | -4,19% | - |
| 08.04.2026 | 16,00 | 16,13 | 16,00 | 16,10 | 2,06% | - |
| 07.04.2026 | 15,85 | 15,85 | 15,78 | 15,78 | 0,16% | - |
| 02.04.2026 | 16,15 | 16,15 | 15,73 | 15,75 | -0,94% | - |
| 01.04.2026 | 15,88 | 15,90 | 15,88 | 15,90 | 6,18% | - |
| 31.03.2026 | 14,93 | 15,08 | 14,85 | 14,98 | -3,54% | - |
| 30.03.2026 | 15,50 | 15,58 | 15,50 | 15,53 | -3,12% | - |
| 27.03.2026 | 16,08 | 16,10 | 16,03 | 16,03 | 0,31% | - |
| 26.03.2026 | 15,93 | 15,98 | 15,93 | 15,98 | -1,08% | - |
| 25.03.2026 | 16,18 | 16,18 | 16,13 | 16,15 | -0,62% | - |
| 24.03.2026 | 16,18 | 16,25 | 16,15 | 16,25 | -0,91% | - |
| 23.03.2026 | 16,53 | 16,58 | 16,40 | 16,40 | -1,80% | - |
| 20.03.2026 | 17,20 | 17,28 | 16,68 | 16,70 | -0,74% | - |
| 19.03.2026 | 16,83 | 16,83 | 16,78 | 16,83 | -1,75% | - |
| 18.03.2026 | 16,95 | 17,15 | 16,95 | 17,13 | 2,09% | - |
| 17.03.2026 | 16,73 | 16,78 | 16,73 | 16,78 | -3,87% | - |
| 16.03.2026 | 17,48 | 17,48 | 17,45 | 17,45 | 1,60% | - |
| 13.03.2026 | 17,18 | 17,28 | 17,18 | 17,18 | 0,59% | - |
| 12.03.2026 | 17,05 | 17,08 | 17,03 | 17,08 | -0,44% | - |
| 11.03.2026 | 17,08 | 18,53 | 16,98 | 17,15 | 3,94% | - |
| 10.03.2026 | 15,93 | 16,55 | 15,88 | 16,50 | 5,43% | - |
| 09.03.2026 | 15,70 | 15,75 | 15,65 | 15,65 | -7,40% | - |
| 06.03.2026 | 16,80 | 16,93 | 16,80 | 16,90 | 4,32% | - |
| 05.03.2026 | 16,18 | 16,20 | 16,18 | 16,20 | -0,46% | - |
| 04.03.2026 | 16,28 | 16,30 | 16,28 | 16,28 | 0,00% | - |
| 03.03.2026 | 16,35 | 16,35 | 16,28 | 16,28 | -0,46% | - |
| 02.03.2026 | 16,35 | 16,38 | 16,33 | 16,35 | -0,76% | - |
| 27.02.2026 | 16,63 | 16,73 | 16,43 | 16,48 | -1,05% | - |
| 26.02.2026 | 16,75 | 17,05 | 16,53 | 16,65 | -0,60% | - |
| 25.02.2026 | 16,73 | 16,78 | 16,15 | 16,75 | -2,90% | - |
| 24.02.2026 | 17,25 | 17,28 | 17,25 | 17,25 | -3,50% | - |
| 23.02.2026 | 17,90 | 17,90 | 17,83 | 17,88 | -2,19% | - |
| 20.02.2026 | 18,78 | 18,90 | 17,55 | 18,28 | -2,79% | - |
| 19.02.2026 | 19,53 | 19,63 | 18,60 | 18,80 | -5,65% | - |
| 18.02.2026 | 19,85 | 19,93 | 19,85 | 19,93 | 0,25% | - |
| 17.02.2026 | 20,25 | 20,35 | 19,75 | 19,88 | -2,33% | - |