22,100€
-0,90%
Echtzeit-Aktienkurs IT LINK SA
Bid:
Ask:
Aktienkurse zur IT LINK SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 22,40 | 22,45 | 22,10 | 22,10 | -0,90% | - |
| 14.10.2025 | 22,55 | 22,80 | 22,30 | 22,30 | -1,33% | - |
| 13.10.2025 | 22,80 | 22,90 | 22,60 | 22,60 | 0,44% | - |
| 10.10.2025 | 22,85 | 23,15 | 22,50 | 22,50 | -0,88% | - |
| 09.10.2025 | 23,00 | 23,40 | 22,70 | 22,70 | 0,00% | - |
| 08.10.2025 | 22,70 | 23,25 | 22,60 | 22,70 | 2,25% | - |
| 07.10.2025 | 23,45 | 23,45 | 22,20 | 22,20 | -4,31% | - |
| 06.10.2025 | 23,80 | 24,10 | 22,75 | 23,20 | -0,85% | - |
| 03.10.2025 | 23,95 | 24,40 | 23,40 | 23,40 | 6,85% | - |
| 02.10.2025 | 21,75 | 23,95 | 21,70 | 21,90 | 0,92% | - |
| 01.10.2025 | 21,95 | 22,20 | 21,55 | 21,70 | 0,46% | - |
| 30.09.2025 | 21,65 | 21,95 | 21,60 | 21,60 | 0,93% | - |
| 29.09.2025 | 21,35 | 22,05 | 21,35 | 21,40 | 0,47% | - |
| 26.09.2025 | 21,90 | 22,00 | 21,30 | 21,30 | -2,29% | - |
| 25.09.2025 | 21,65 | 21,80 | 21,65 | 21,80 | 0,93% | - |
| 24.09.2025 | 21,85 | 22,15 | 21,60 | 21,60 | -0,92% | - |
| 23.09.2025 | 22,25 | 22,30 | 21,40 | 21,80 | -0,91% | - |
| 22.09.2025 | 22,40 | 22,40 | 22,00 | 22,00 | -0,90% | - |
| 19.09.2025 | 22,35 | 22,40 | 22,20 | 22,20 | 0,45% | - |
| 18.09.2025 | 22,45 | 22,55 | 22,10 | 22,10 | -1,34% | - |
| 17.09.2025 | 22,75 | 22,75 | 22,40 | 22,40 | -0,44% | - |
| 16.09.2025 | 22,65 | 22,75 | 22,50 | 22,50 | -0,44% | - |
| 15.09.2025 | 22,95 | 22,95 | 22,55 | 22,60 | -0,88% | - |
| 12.09.2025 | 22,95 | 23,05 | 22,80 | 22,80 | -0,44% | - |
| 11.09.2025 | 23,35 | 23,35 | 22,90 | 22,90 | -2,14% | - |
| 10.09.2025 | 23,10 | 23,40 | 23,00 | 23,40 | 1,30% | - |
| 09.09.2025 | 23,25 | 23,45 | 22,95 | 23,10 | -2,12% | - |
| 08.09.2025 | 23,55 | 23,90 | 23,45 | 23,60 | 1,29% | - |
| 05.09.2025 | 23,35 | 23,65 | 23,25 | 23,30 | -0,21% | - |
| 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% | - |