25,100€
0,40%
Echtzeit-Aktienkurs IT Link S.A.
Bid:
Ask:
Aktienkurse zur IT Link S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2024 | 26,00 | 26,40 | 24,40 | 25,40 | -3,42% | - |
| 11.09.2024 | 25,80 | 26,30 | 25,80 | 26,30 | 0,19% | - |
| 10.09.2024 | 26,00 | 26,40 | 26,00 | 26,25 | -0,19% | - |
| 09.09.2024 | 26,80 | 26,90 | 26,00 | 26,30 | -2,23% | - |
| 06.09.2024 | 26,60 | 27,15 | 26,60 | 26,90 | 0,19% | - |
| 05.09.2024 | 26,80 | 27,70 | 26,75 | 26,85 | -0,92% | - |
| 04.09.2024 | 26,70 | 27,20 | 26,70 | 27,10 | 0,18% | - |
| 03.09.2024 | 26,80 | 27,05 | 26,75 | 27,05 | 0,00% | - |
| 02.09.2024 | 27,00 | 27,45 | 26,75 | 27,05 | 0,74% | - |
| 30.08.2024 | 27,10 | 27,20 | 26,60 | 26,85 | 0,19% | - |
| 29.08.2024 | 26,80 | 27,45 | 26,80 | 26,80 | -2,90% | - |
| 28.08.2024 | 27,60 | 27,90 | 27,20 | 27,60 | -1,08% | - |
| 27.08.2024 | 28,30 | 28,30 | 27,80 | 27,90 | -1,59% | - |
| 26.08.2024 | 27,20 | 28,50 | 27,20 | 28,35 | 2,90% | - |
| 23.08.2024 | 27,20 | 27,65 | 27,20 | 27,55 | -0,36% | - |
| 22.08.2024 | 27,20 | 27,95 | 27,20 | 27,65 | 1,10% | - |
| 21.08.2024 | 27,75 | 27,80 | 27,15 | 27,35 | -1,97% | - |
| 20.08.2024 | 27,30 | 28,25 | 27,30 | 27,90 | 1,09% | - |
| 19.08.2024 | 27,25 | 27,80 | 27,25 | 27,60 | 1,28% | - |
| 16.08.2024 | 26,30 | 27,25 | 26,30 | 27,25 | 2,25% | - |
| 15.08.2024 | 26,00 | 26,65 | 26,00 | 26,65 | 1,52% | - |
| 14.08.2024 | 26,00 | 26,50 | 25,80 | 26,25 | -0,76% | - |
| 13.08.2024 | 26,25 | 26,55 | 26,20 | 26,45 | 0,57% | - |
| 12.08.2024 | 26,50 | 27,00 | 26,20 | 26,30 | -1,68% | - |
| 09.08.2024 | 25,50 | 26,75 | 25,50 | 26,75 | 3,88% | - |
| 08.08.2024 | 26,00 | 26,25 | 25,30 | 25,75 | -1,72% | - |
| 07.08.2024 | 25,60 | 26,70 | 25,60 | 26,20 | 1,16% | - |
| 06.08.2024 | 24,90 | 26,70 | 24,90 | 25,90 | 2,37% | - |
| 05.08.2024 | 26,45 | 26,45 | 23,95 | 25,30 | -4,35% | - |
| 02.08.2024 | 26,60 | 26,90 | 26,40 | 26,45 | -1,86% | - |
| 01.08.2024 | 27,00 | 27,35 | 26,75 | 26,95 | -1,64% | - |
| 31.07.2024 | 27,35 | 27,55 | 27,25 | 27,40 | 0,37% | - |
| 30.07.2024 | 27,30 | 27,45 | 27,25 | 27,30 | 0,00% | - |
| 29.07.2024 | 27,30 | 27,55 | 27,25 | 27,30 | -0,55% | - |
| 26.07.2024 | 27,20 | 27,75 | 27,20 | 27,45 | -0,36% | - |
| 25.07.2024 | 28,50 | 28,90 | 27,35 | 27,55 | -4,51% | - |
| 24.07.2024 | 27,80 | 29,30 | 27,80 | 28,85 | 2,49% | - |
| 23.07.2024 | 27,90 | 28,25 | 27,60 | 28,15 | 0,90% | - |
| 22.07.2024 | 27,65 | 28,50 | 27,45 | 27,90 | 0,36% | - |
| 19.07.2024 | 28,30 | 29,00 | 27,60 | 27,80 | -2,46% | - |
| 18.07.2024 | 28,90 | 29,25 | 27,55 | 28,50 | -2,40% | - |
| 17.07.2024 | 29,00 | 29,45 | 29,00 | 29,20 | 0,17% | - |
| 16.07.2024 | 28,90 | 29,35 | 28,90 | 29,15 | -0,51% | - |
| 15.07.2024 | 28,90 | 29,55 | 28,90 | 29,30 | 0,17% | - |
| 12.07.2024 | 29,05 | 29,35 | 28,85 | 29,25 | 0,52% | - |
| 11.07.2024 | 29,40 | 29,75 | 29,05 | 29,10 | -2,35% | - |
| 10.07.2024 | 29,60 | 29,85 | 29,60 | 29,80 | -0,17% | - |
| 09.07.2024 | 30,85 | 31,10 | 29,85 | 29,85 | -3,08% | - |
| 08.07.2024 | 29,95 | 31,00 | 29,95 | 30,80 | 2,84% | - |
| 05.07.2024 | 29,30 | 30,10 | 29,30 | 29,95 | 1,01% | - |
| 04.07.2024 | 29,75 | 30,35 | 29,40 | 29,65 | 1,89% | 192,00 |
| 03.07.2024 | 29,80 | 30,50 | 29,10 | 29,10 | -2,02% | - |
| 02.07.2024 | 30,05 | 30,60 | 29,70 | 29,70 | -0,83% | - |
| 01.07.2024 | 28,70 | 30,35 | 28,70 | 29,95 | 3,28% | - |
| 28.06.2024 | 28,70 | 29,15 | 28,70 | 29,00 | -0,51% | - |
| 27.06.2024 | 28,95 | 29,15 | 28,60 | 29,15 | 0,52% | - |
| 26.06.2024 | 29,85 | 29,85 | 28,80 | 29,00 | -3,01% | - |
| 25.06.2024 | 30,25 | 30,45 | 29,65 | 29,90 | -1,16% | 35,00 |
| 24.06.2024 | 30,00 | 30,40 | 29,95 | 30,25 | -0,33% | - |
| 21.06.2024 | 30,30 | 30,75 | 30,30 | 30,35 | -0,98% | - |
| 20.06.2024 | 29,80 | 30,70 | 29,80 | 30,65 | 1,66% | - |
| 19.06.2024 | 30,20 | 30,50 | 30,05 | 30,15 | 0,67% | - |