23,850€
-0,21%
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 | 24,10 | 24,15 | 23,65 | 23,85 | -0,83% | - |
| 10.04.2025 | 23,60 | 25,10 | 23,15 | 24,05 | 0,63% | - |
| 09.04.2025 | 23,95 | 24,20 | 23,50 | 23,90 | -0,21% | - |
| 08.04.2025 | 22,75 | 24,80 | 22,55 | 23,95 | 4,81% | - |
| 07.04.2025 | 23,45 | 23,45 | 21,00 | 22,85 | -2,35% | - |
| 04.04.2025 | 23,85 | 24,10 | 23,00 | 23,40 | -1,89% | - |
| 03.04.2025 | 24,85 | 24,95 | 23,75 | 23,85 | -4,41% | - |
| 02.04.2025 | 24,85 | 25,05 | 24,80 | 24,95 | -0,20% | - |
| 01.04.2025 | 23,85 | 25,05 | 23,85 | 25,00 | 4,82% | - |
| 31.03.2025 | 24,60 | 25,05 | 23,80 | 23,85 | -3,25% | - |
| 28.03.2025 | 25,50 | 25,60 | 24,65 | 24,65 | -3,52% | - |
| 27.03.2025 | 26,00 | 26,15 | 25,40 | 25,55 | -1,54% | - |
| 26.03.2025 | 25,90 | 26,15 | 25,85 | 25,95 | -0,19% | - |
| 25.03.2025 | 25,50 | 26,10 | 25,45 | 26,00 | 1,76% | - |
| 24.03.2025 | 24,55 | 25,70 | 24,55 | 25,55 | 3,86% | - |
| 21.03.2025 | 24,20 | 25,65 | 24,15 | 24,60 | 0,61% | - |
| 20.03.2025 | 24,20 | 24,55 | 24,00 | 24,45 | 0,82% | - |
| 19.03.2025 | 24,40 | 24,55 | 24,15 | 24,25 | -0,82% | - |
| 18.03.2025 | 24,40 | 24,50 | 24,30 | 24,45 | 0,00% | - |
| 17.03.2025 | 24,35 | 24,50 | 24,30 | 24,45 | -0,20% | - |
| 14.03.2025 | 24,30 | 24,50 | 24,30 | 24,50 | 0,62% | - |
| 13.03.2025 | 24,50 | 24,60 | 24,25 | 24,35 | -0,41% | - |
| 12.03.2025 | 24,50 | 24,90 | 24,35 | 24,45 | -0,41% | - |
| 11.03.2025 | 24,30 | 24,60 | 24,30 | 24,55 | 0,82% | - |
| 10.03.2025 | 24,20 | 24,50 | 24,15 | 24,35 | 0,41% | - |
| 07.03.2025 | 24,30 | 24,45 | 23,80 | 24,25 | -0,61% | - |
| 06.03.2025 | 24,20 | 24,75 | 24,20 | 24,40 | 0,00% | - |
| 05.03.2025 | 24,50 | 25,20 | 24,35 | 24,40 | 0,00% | - |
| 04.03.2025 | 25,30 | 25,40 | 24,35 | 24,40 | -3,75% | - |
| 03.03.2025 | 24,95 | 25,55 | 24,95 | 25,35 | 1,00% | - |
| 28.02.2025 | 25,00 | 25,15 | 24,75 | 25,10 | -0,20% | - |
| 27.02.2025 | 25,50 | 25,70 | 24,80 | 25,15 | -1,57% | - |
| 26.02.2025 | 24,85 | 25,80 | 24,70 | 25,55 | 2,20% | - |
| 25.02.2025 | 25,15 | 25,35 | 24,75 | 25,00 | -0,60% | - |
| 24.02.2025 | 24,60 | 25,30 | 24,55 | 25,15 | 2,24% | - |
| 21.02.2025 | 24,20 | 24,75 | 24,20 | 24,60 | 1,65% | - |
| 20.02.2025 | 24,45 | 24,60 | 24,20 | 24,20 | -1,02% | - |
| 19.02.2025 | 24,00 | 24,80 | 24,00 | 24,45 | 1,66% | - |
| 18.02.2025 | 24,35 | 24,50 | 23,95 | 24,05 | -1,84% | - |
| 17.02.2025 | 24,30 | 24,55 | 24,10 | 24,50 | 0,20% | - |
| 14.02.2025 | 23,80 | 24,60 | 23,75 | 24,45 | 2,30% | - |
| 13.02.2025 | 23,75 | 24,10 | 23,65 | 23,90 | 0,21% | - |
| 12.02.2025 | 23,05 | 23,85 | 23,05 | 23,85 | 3,47% | - |
| 11.02.2025 | 24,00 | 24,05 | 22,80 | 23,05 | -4,16% | - |
| 10.02.2025 | 24,35 | 24,70 | 23,90 | 24,05 | -1,23% | - |
| 07.02.2025 | 23,90 | 24,50 | 23,80 | 24,35 | 1,88% | - |
| 06.02.2025 | 24,30 | 24,45 | 23,90 | 23,90 | -1,65% | - |
| 05.02.2025 | 24,15 | 24,60 | 24,15 | 24,30 | 0,62% | - |
| 04.02.2025 | 24,65 | 24,80 | 23,90 | 24,15 | -2,62% | - |
| 03.02.2025 | 24,80 | 24,85 | 24,65 | 24,80 | -0,20% | - |
| 31.01.2025 | 25,05 | 25,50 | 24,75 | 24,85 | -0,80% | - |
| 30.01.2025 | 24,90 | 25,20 | 24,90 | 25,05 | 0,60% | - |
| 29.01.2025 | 25,25 | 25,40 | 24,85 | 24,90 | -1,58% | - |
| 28.01.2025 | 24,90 | 25,40 | 24,80 | 25,30 | 1,40% | - |
| 27.01.2025 | 24,90 | 25,00 | 24,70 | 24,95 | 0,40% | - |
| 24.01.2025 | 25,10 | 25,15 | 24,70 | 24,85 | -1,19% | - |
| 23.01.2025 | 25,00 | 25,20 | 24,90 | 25,15 | 0,00% | - |
| 22.01.2025 | 25,20 | 25,25 | 24,95 | 25,15 | -0,40% | - |
| 21.01.2025 | 25,85 | 25,95 | 25,15 | 25,25 | -2,70% | - |
| 20.01.2025 | 26,20 | 26,35 | 25,70 | 25,95 | -1,14% | - |
| 17.01.2025 | 26,20 | 26,35 | 26,20 | 26,25 | 0,00% | - |
| 16.01.2025 | 26,10 | 26,30 | 26,10 | 26,25 | 0,77% | - |
| 15.01.2025 | 26,05 | 26,20 | 26,05 | 26,05 | 0,00% | - |
| 14.01.2025 | 26,30 | 26,45 | 26,05 | 26,05 | -0,76% | - |
| 13.01.2025 | 26,15 | 26,45 | 26,10 | 26,25 | 0,38% | - |
| 10.01.2025 | 26,00 | 26,45 | 25,95 | 26,15 | 0,38% | - |
| 09.01.2025 | 26,05 | 26,15 | 25,90 | 26,05 | 0,00% | - |
| 08.01.2025 | 26,95 | 27,05 | 26,00 | 26,05 | -3,16% | - |
| 07.01.2025 | 26,40 | 27,20 | 26,35 | 26,90 | 2,09% | - |
| 06.01.2025 | 26,05 | 26,65 | 26,05 | 26,35 | 1,15% | - |
| 03.01.2025 | 25,70 | 27,10 | 25,65 | 26,05 | 1,36% | - |
| 02.01.2025 | 25,30 | 25,85 | 25,20 | 25,70 | 1,38% | - |
| 30.12.2024 | 25,65 | 25,65 | 25,15 | 25,35 | 0,40% | - |
| 27.12.2024 | 25,60 | 25,70 | 24,90 | 25,25 | -2,13% | - |
| 23.12.2024 | 25,80 | 25,90 | 25,65 | 25,80 | 0,00% | - |
| 20.12.2024 | 25,75 | 25,95 | 25,60 | 25,80 | -0,19% | - |
| 19.12.2024 | 26,45 | 26,55 | 25,25 | 25,85 | -2,64% | - |
| 18.12.2024 | 27,20 | 27,30 | 26,45 | 26,55 | -2,57% | - |
| 17.12.2024 | 27,20 | 27,50 | 27,15 | 27,25 | 0,00% | - |
| 16.12.2024 | 27,15 | 27,60 | 27,15 | 27,25 | 0,37% | - |
| 13.12.2024 | 26,85 | 27,15 | 26,80 | 27,15 | 1,12% | - |
| 12.12.2024 | 26,85 | 27,00 | 26,75 | 26,85 | 0,00% | - |
| 11.12.2024 | 26,70 | 27,05 | 26,70 | 26,85 | -0,74% | - |
| 10.12.2024 | 26,90 | 27,15 | 26,90 | 27,05 | -0,37% | - |
| 09.12.2024 | 26,90 | 27,35 | 26,90 | 27,15 | -0,37% | - |
| 06.12.2024 | 26,60 | 27,25 | 26,60 | 27,25 | 2,44% | - |
| 05.12.2024 | 26,05 | 26,60 | 26,05 | 26,60 | 2,11% | - |
| 04.12.2024 | 25,40 | 26,05 | 25,40 | 26,05 | 0,97% | - |
| 03.12.2024 | 25,60 | 25,95 | 25,55 | 25,80 | -0,19% | - |
| 02.12.2024 | 26,55 | 26,60 | 25,40 | 25,85 | -2,64% | - |
| 29.11.2024 | 26,30 | 26,75 | 26,10 | 26,55 | 0,00% | - |
| 28.11.2024 | 25,90 | 26,70 | 25,90 | 26,55 | 0,76% | - |
| 27.11.2024 | 26,50 | 26,75 | 26,30 | 26,35 | -1,50% | - |
| 26.11.2024 | 26,40 | 26,75 | 26,35 | 26,75 | 1,33% | - |
| 25.11.2024 | 26,10 | 26,55 | 26,10 | 26,40 | 0,00% | - |
| 22.11.2024 | 26,10 | 26,45 | 26,10 | 26,40 | 0,57% | - |
| 21.11.2024 | 26,45 | 26,50 | 26,20 | 26,25 | -0,76% | - |
| 20.11.2024 | 26,55 | 26,55 | 26,35 | 26,45 | 0,19% | - |
| 19.11.2024 | 26,40 | 26,75 | 26,35 | 26,40 | -0,94% | - |
| 18.11.2024 | 26,50 | 26,75 | 26,40 | 26,65 | 0,38% | - |