23,900€
0,42%
Echtzeit-Aktienkurs IT LINK SA
Bid:
Ask:
Aktienkurse zur IT LINK SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 23,95 | 24,05 | 23,30 | 23,35 | -1,89% | - |
| 03.09.2025 | 23,55 | 24,05 | 23,45 | 23,80 | 2,15% | - |
| 02.09.2025 | 23,90 | 24,00 | 23,30 | 23,30 | -1,27% | - |
| 01.09.2025 | 23,85 | 24,20 | 23,60 | 23,60 | 0,85% | - |
| 29.08.2025 | 23,40 | 23,85 | 23,35 | 23,40 | 0,21% | - |
| 28.08.2025 | 23,55 | 23,85 | 23,30 | 23,35 | -1,06% | - |
| 27.08.2025 | 24,20 | 24,20 | 23,35 | 23,60 | -2,48% | - |
| 26.08.2025 | 24,75 | 24,75 | 24,00 | 24,20 | -2,02% | - |
| 25.08.2025 | 24,75 | 24,85 | 24,45 | 24,70 | -0,40% | - |
| 22.08.2025 | 24,65 | 24,80 | 24,30 | 24,80 | 0,40% | - |
| 21.08.2025 | 24,80 | 24,85 | 24,50 | 24,70 | -0,20% | - |
| 20.08.2025 | 24,55 | 24,95 | 24,55 | 24,75 | 0,41% | - |
| 19.08.2025 | 24,80 | 24,85 | 24,55 | 24,65 | 0,00% | - |
| 18.08.2025 | 24,70 | 24,85 | 24,30 | 24,65 | 0,00% | - |
| 15.08.2025 | 26,25 | 26,25 | 24,20 | 24,65 | -5,74% | - |
| 14.08.2025 | 26,30 | 26,45 | 25,85 | 26,15 | -0,76% | - |
| 13.08.2025 | 26,45 | 26,75 | 26,30 | 26,35 | -0,19% | - |
| 12.08.2025 | 26,45 | 26,60 | 26,30 | 26,40 | 0,00% | - |
| 11.08.2025 | 26,65 | 26,75 | 26,35 | 26,40 | -0,94% | - |
| 08.08.2025 | 26,40 | 26,65 | 26,35 | 26,65 | 0,95% | - |
| 07.08.2025 | 25,95 | 26,60 | 25,85 | 26,40 | 1,73% | - |
| 06.08.2025 | 26,30 | 26,45 | 25,85 | 25,95 | -1,89% | - |
| 05.08.2025 | 26,00 | 26,55 | 25,80 | 26,45 | 1,93% | - |
| 04.08.2025 | 26,15 | 26,20 | 25,85 | 25,95 | -0,76% | 350,00 |
| 01.08.2025 | 26,80 | 26,90 | 26,00 | 26,15 | -2,61% | - |
| 31.07.2025 | 26,80 | 27,60 | 26,75 | 26,85 | 0,19% | - |
| 30.07.2025 | 27,40 | 27,40 | 26,75 | 26,80 | -1,83% | - |
| 29.07.2025 | 26,75 | 27,45 | 26,65 | 27,30 | 2,25% | - |
| 28.07.2025 | 26,80 | 26,85 | 26,70 | 26,70 | -0,19% | - |
| 25.07.2025 | 26,70 | 26,90 | 26,65 | 26,75 | 0,00% | - |
| 24.07.2025 | 27,00 | 27,05 | 26,70 | 26,75 | -0,93% | - |
| 23.07.2025 | 26,95 | 27,05 | 26,80 | 27,00 | 0,56% | - |
| 22.07.2025 | 27,05 | 27,05 | 26,80 | 26,85 | -0,56% | - |
| 21.07.2025 | 27,10 | 27,25 | 26,90 | 27,00 | -0,18% | - |
| 18.07.2025 | 27,15 | 27,45 | 27,05 | 27,05 | -0,37% | - |
| 17.07.2025 | 26,85 | 27,30 | 26,75 | 27,15 | 1,12% | - |
| 16.07.2025 | 26,95 | 27,05 | 26,75 | 26,85 | -0,56% | - |
| 15.07.2025 | 27,05 | 27,25 | 26,90 | 27,00 | -0,55% | - |
| 14.07.2025 | 27,15 | 27,30 | 26,65 | 27,15 | 0,00% | - |
| 11.07.2025 | 27,00 | 27,60 | 26,85 | 27,15 | 0,56% | - |
| 10.07.2025 | 27,05 | 27,05 | 26,85 | 27,00 | -0,18% | - |
| 09.07.2025 | 27,45 | 27,45 | 26,85 | 27,05 | -1,46% | - |
| 08.07.2025 | 26,75 | 27,45 | 26,70 | 27,45 | 2,81% | - |
| 07.07.2025 | 27,10 | 27,10 | 26,50 | 26,70 | -1,11% | - |
| 04.07.2025 | 26,40 | 27,20 | 26,40 | 27,00 | -0,55% | - |
| 03.07.2025 | 27,50 | 27,65 | 26,65 | 27,15 | -1,45% | - |
| 02.07.2025 | 27,20 | 27,55 | 27,15 | 27,55 | 0,55% | - |
| 01.07.2025 | 27,15 | 27,40 | 27,10 | 27,40 | 0,92% | - |
| 30.06.2025 | 26,50 | 27,15 | 26,30 | 27,15 | 2,45% | - |
| 27.06.2025 | 26,20 | 26,50 | 26,10 | 26,50 | 1,53% | - |
| 26.06.2025 | 25,90 | 26,30 | 25,90 | 26,10 | 0,58% | - |
| 25.06.2025 | 26,00 | 26,30 | 25,95 | 25,95 | -0,38% | - |
| 24.06.2025 | 25,75 | 26,30 | 25,75 | 26,05 | 1,17% | - |
| 23.06.2025 | 25,75 | 26,05 | 25,70 | 25,75 | -0,39% | - |
| 20.06.2025 | 25,90 | 25,95 | 25,70 | 25,85 | 0,00% | - |
| 19.06.2025 | 26,05 | 26,30 | 25,85 | 25,85 | -1,15% | - |
| 18.06.2025 | 26,00 | 26,25 | 25,85 | 26,15 | 0,38% | - |
| 17.06.2025 | 25,80 | 26,15 | 25,60 | 26,05 | 0,39% | - |
| 16.06.2025 | 25,90 | 26,20 | 25,80 | 25,95 | 0,00% | - |
| 13.06.2025 | 26,50 | 26,75 | 25,50 | 25,95 | -2,99% | - |
| 12.06.2025 | 26,45 | 26,80 | 26,35 | 26,75 | 0,94% | - |
| 11.06.2025 | 26,85 | 27,05 | 26,30 | 26,50 | -1,49% | - |
| 10.06.2025 | 26,85 | 27,30 | 26,75 | 26,90 | 0,00% | - |
| 09.06.2025 | 26,60 | 27,05 | 26,60 | 26,90 | 0,19% | - |
| 06.06.2025 | 26,50 | 26,95 | 26,35 | 26,85 | 1,13% | - |
| 05.06.2025 | 26,25 | 26,65 | 26,15 | 26,55 | 0,95% | - |
| 04.06.2025 | 26,35 | 26,60 | 26,20 | 26,30 | 0,00% | - |
| 03.06.2025 | 26,00 | 26,40 | 26,00 | 26,30 | 0,96% | - |
| 02.06.2025 | 26,40 | 26,50 | 25,90 | 26,05 | -1,51% | - |
| 30.05.2025 | 26,20 | 26,50 | 26,20 | 26,45 | 0,76% | - |
| 29.05.2025 | 25,85 | 26,30 | 25,65 | 26,25 | 1,94% | - |
| 28.05.2025 | 25,50 | 25,85 | 25,45 | 25,75 | 0,78% | - |
| 27.05.2025 | 25,30 | 25,60 | 25,25 | 25,55 | 0,79% | - |
| 26.05.2025 | 24,75 | 25,40 | 24,75 | 25,35 | 2,84% | - |
| 23.05.2025 | 25,30 | 25,55 | 24,65 | 24,65 | -2,76% | - |
| 22.05.2025 | 25,40 | 25,65 | 25,25 | 25,35 | -0,59% | - |
| 21.05.2025 | 25,00 | 25,60 | 24,90 | 25,50 | 1,80% | - |
| 20.05.2025 | 24,35 | 25,35 | 24,35 | 25,05 | 3,51% | - |
| 19.05.2025 | 24,95 | 25,05 | 24,20 | 24,20 | -3,20% | - |
| 16.05.2025 | 25,90 | 26,10 | 24,40 | 25,00 | -3,66% | - |
| 15.05.2025 | 26,40 | 26,70 | 25,70 | 25,95 | -1,89% | - |
| 14.05.2025 | 25,60 | 26,55 | 25,45 | 26,45 | 3,12% | - |
| 13.05.2025 | 25,60 | 25,70 | 25,55 | 25,65 | 0,00% | - |
| 12.05.2025 | 25,65 | 25,80 | 25,50 | 25,65 | 0,00% | - |
| 09.05.2025 | 25,25 | 25,65 | 25,20 | 25,65 | 1,38% | - |
| 08.05.2025 | 24,75 | 25,40 | 24,60 | 25,30 | 2,43% | - |
| 07.05.2025 | 24,70 | 24,80 | 24,55 | 24,70 | 0,20% | - |
| 06.05.2025 | 24,60 | 24,80 | 24,50 | 24,65 | 0,41% | - |
| 05.05.2025 | 24,60 | 24,80 | 24,50 | 24,55 | -0,20% | - |
| 02.05.2025 | 24,45 | 24,70 | 24,20 | 24,60 | 1,03% | - |
| 30.04.2025 | 24,25 | 24,40 | 24,25 | 24,35 | 0,21% | - |
| 29.04.2025 | 24,10 | 24,60 | 24,05 | 24,30 | 0,62% | - |
| 28.04.2025 | 24,25 | 24,55 | 24,05 | 24,15 | -0,21% | - |
| 25.04.2025 | 24,00 | 24,90 | 23,85 | 24,20 | 0,83% | - |
| 24.04.2025 | 23,90 | 24,00 | 23,85 | 24,00 | 0,63% | - |
| 23.04.2025 | 23,60 | 24,20 | 23,60 | 23,85 | 0,85% | 120,00 |
| 22.04.2025 | 23,75 | 23,90 | 23,50 | 23,65 | -0,63% | - |
| 17.04.2025 | 23,75 | 23,90 | 23,65 | 23,80 | -0,21% | - |
| 16.04.2025 | 23,60 | 23,90 | 23,60 | 23,85 | -0,42% | - |
| 15.04.2025 | 23,80 | 24,00 | 23,75 | 23,95 | 0,42% | - |