23,950€
-1,44%
Echtzeit-Aktienkurs IT Link S.A.
Bid:
Ask:
Aktienkurse zur IT Link S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 24,30 | 24,45 | 23,90 | 23,95 | -1,44% | - |
| 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% | - |
| 15.11.2024 | 26,45 | 26,70 | 26,35 | 26,55 | 0,38% | - |
| 14.11.2024 | 26,10 | 26,70 | 26,10 | 26,45 | 0,38% | - |
| 13.11.2024 | 26,25 | 26,45 | 26,25 | 26,35 | 0,00% | - |
| 12.11.2024 | 25,85 | 26,35 | 25,65 | 26,35 | 1,93% | - |
| 11.11.2024 | 26,10 | 26,65 | 25,85 | 25,85 | -2,27% | - |
| 08.11.2024 | 24,90 | 26,55 | 24,90 | 26,45 | 5,17% | - |
| 07.11.2024 | 25,30 | 25,65 | 25,10 | 25,15 | -1,57% | - |
| 06.11.2024 | 25,10 | 25,75 | 25,10 | 25,55 | 0,79% | - |
| 05.11.2024 | 25,10 | 25,45 | 25,10 | 25,35 | 0,00% | - |
| 04.11.2024 | 25,65 | 25,90 | 25,25 | 25,35 | -1,17% | - |
| 01.11.2024 | 25,40 | 26,20 | 25,40 | 25,65 | 0,00% | - |
| 31.10.2024 | 26,55 | 26,55 | 25,65 | 25,65 | -3,75% | - |
| 30.10.2024 | 27,10 | 27,15 | 26,50 | 26,65 | -1,30% | - |
| 29.10.2024 | 27,05 | 27,35 | 27,00 | 27,00 | -0,18% | - |
| 28.10.2024 | 27,15 | 27,35 | 27,05 | 27,05 | -0,37% | - |
| 25.10.2024 | 27,30 | 27,65 | 27,15 | 27,15 | -1,63% | - |
| 24.10.2024 | 27,15 | 27,65 | 27,15 | 27,60 | 1,66% | - |
| 23.10.2024 | 27,10 | 27,20 | 27,05 | 27,15 | 0,18% | - |
| 22.10.2024 | 27,15 | 27,25 | 27,10 | 27,10 | -0,18% | - |
| 21.10.2024 | 27,20 | 27,80 | 27,10 | 27,15 | -1,99% | - |
| 18.10.2024 | 26,90 | 27,75 | 26,90 | 27,70 | 2,78% | - |
| 17.10.2024 | 26,60 | 27,20 | 26,55 | 26,95 | 0,19% | - |
| 16.10.2024 | 26,60 | 27,00 | 26,60 | 26,90 | -0,19% | - |
| 15.10.2024 | 26,70 | 27,10 | 26,70 | 26,95 | -0,19% | - |
| 14.10.2024 | 26,90 | 27,40 | 26,90 | 27,00 | -1,10% | - |
| 11.10.2024 | 27,05 | 27,50 | 27,05 | 27,30 | 0,37% | - |
| 10.10.2024 | 27,10 | 27,20 | 26,90 | 27,20 | 0,37% | - |
| 09.10.2024 | 26,40 | 27,25 | 26,40 | 27,10 | 1,31% | - |
| 08.10.2024 | 26,00 | 26,90 | 25,75 | 26,75 | 0,38% | - |
| 07.10.2024 | 24,40 | 27,10 | 24,40 | 26,65 | 8,55% | - |
| 04.10.2024 | 24,60 | 25,20 | 24,45 | 24,55 | -1,41% | - |
| 03.10.2024 | 25,20 | 25,40 | 24,90 | 24,90 | -1,39% | - |
| 02.10.2024 | 24,50 | 25,50 | 24,50 | 25,25 | 2,02% | - |
| 01.10.2024 | 24,60 | 25,25 | 24,60 | 24,75 | -0,80% | - |
| 30.09.2024 | 26,45 | 26,55 | 24,90 | 24,95 | -5,67% | - |
| 27.09.2024 | 26,40 | 26,60 | 26,30 | 26,45 | 0,19% | - |
| 26.09.2024 | 26,70 | 27,30 | 26,05 | 26,40 | -2,04% | - |
| 25.09.2024 | 27,00 | 27,60 | 26,80 | 26,95 | -1,28% | - |
| 24.09.2024 | 27,30 | 27,65 | 27,00 | 27,30 | 0,00% | - |
| 23.09.2024 | 27,10 | 27,80 | 27,00 | 27,30 | 0,74% | - |
| 20.09.2024 | 27,80 | 28,30 | 27,05 | 27,10 | -2,52% | - |
| 19.09.2024 | 25,95 | 27,95 | 25,80 | 27,80 | 6,72% | - |
| 18.09.2024 | 24,90 | 26,30 | 24,90 | 26,05 | 3,58% | - |
| 17.09.2024 | 25,30 | 25,65 | 25,05 | 25,15 | -1,57% | - |
| 16.09.2024 | 25,00 | 26,05 | 24,90 | 25,55 | 2,00% | - |
| 13.09.2024 | 25,20 | 25,60 | 24,55 | 25,05 | -1,38% | - |