16,750€
5,02%
Echtzeit-Aktienkurs IT Link S.A.
Bid:
Ask:
Aktienkurse zur IT Link S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 16,48 | 16,85 | 16,40 | 16,75 | 2,13% | - |
| 07.05.2026 | 16,33 | 16,53 | 16,28 | 16,40 | 0,31% | - |
| 06.05.2026 | 15,88 | 16,35 | 15,78 | 16,35 | 4,14% | - |
| 05.05.2026 | 16,00 | 16,28 | 15,65 | 15,70 | -1,72% | - |
| 04.05.2026 | 15,73 | 16,10 | 15,53 | 15,98 | 2,08% | - |
| 30.04.2026 | 15,70 | 15,90 | 15,43 | 15,65 | -0,63% | - |
| 29.04.2026 | 15,98 | 16,10 | 15,75 | 15,75 | -0,94% | - |
| 28.04.2026 | 16,03 | 16,18 | 15,90 | 15,90 | -0,93% | - |
| 27.04.2026 | 15,93 | 16,18 | 15,75 | 16,05 | 0,31% | - |
| 24.04.2026 | 16,03 | 16,25 | 15,93 | 16,00 | 0,79% | - |
| 23.04.2026 | 16,18 | 16,50 | 15,73 | 15,88 | -3,20% | - |
| 22.04.2026 | 16,53 | 16,53 | 16,35 | 16,40 | 0,61% | - |
| 21.04.2026 | 16,33 | 16,45 | 16,10 | 16,30 | 0,31% | - |
| 20.04.2026 | 16,28 | 16,60 | 16,08 | 16,25 | 1,25% | - |
| 17.04.2026 | 16,18 | 16,55 | 15,90 | 16,05 | 2,23% | - |
| 16.04.2026 | 16,28 | 16,48 | 15,70 | 15,70 | -3,09% | - |
| 15.04.2026 | 15,98 | 16,68 | 15,98 | 16,20 | 1,25% | - |
| 14.04.2026 | 15,78 | 16,00 | 15,75 | 16,00 | 1,27% | - |
| 13.04.2026 | 15,75 | 15,88 | 15,25 | 15,80 | 1,61% | - |
| 10.04.2026 | 16,03 | 16,25 | 15,55 | 15,55 | -2,81% | - |
| 09.04.2026 | 15,43 | 16,05 | 15,43 | 16,00 | 3,23% | - |
| 08.04.2026 | 16,05 | 16,13 | 15,13 | 15,50 | 0,98% | - |
| 07.04.2026 | 15,78 | 15,83 | 15,20 | 15,35 | -3,15% | - |
| 02.04.2026 | 15,73 | 16,15 | 15,65 | 15,85 | -1,86% | - |
| 01.04.2026 | 15,88 | 16,48 | 15,85 | 16,15 | 2,22% | - |
| 31.03.2026 | 15,05 | 15,95 | 14,93 | 15,80 | 7,12% | - |
| 30.03.2026 | 15,53 | 15,60 | 14,50 | 14,75 | -4,84% | - |
| 27.03.2026 | 16,03 | 16,05 | 15,48 | 15,50 | -3,13% | - |
| 26.03.2026 | 15,98 | 16,20 | 15,95 | 16,00 | -0,62% | - |
| 25.03.2026 | 16,15 | 16,30 | 15,98 | 16,10 | -0,31% | - |
| 24.03.2026 | 16,25 | 16,45 | 15,95 | 16,15 | -1,67% | - |
| 23.03.2026 | 16,43 | 16,73 | 16,15 | 16,43 | -1,65% | - |
| 20.03.2026 | 17,18 | 17,23 | 16,60 | 16,70 | -2,91% | - |
| 19.03.2026 | 16,78 | 17,60 | 16,73 | 17,20 | 2,08% | - |
| 18.03.2026 | 17,13 | 17,75 | 16,85 | 16,85 | -0,59% | - |
| 17.03.2026 | 16,78 | 17,18 | 16,73 | 16,95 | 0,30% | - |
| 16.03.2026 | 17,48 | 17,48 | 16,80 | 16,90 | -2,31% | - |
| 13.03.2026 | 17,18 | 17,48 | 16,85 | 17,30 | 0,58% | - |
| 12.03.2026 | 17,08 | 17,53 | 17,05 | 17,20 | -0,43% | - |
| 11.03.2026 | 17,10 | 18,53 | 17,00 | 17,28 | 1,47% | - |
| 10.03.2026 | 15,93 | 17,60 | 15,80 | 17,03 | 6,41% | - |
| 09.03.2026 | 15,65 | 16,20 | 15,60 | 16,00 | -1,54% | - |
| 06.03.2026 | 16,90 | 16,90 | 16,08 | 16,25 | -3,27% | - |
| 05.03.2026 | 16,20 | 16,85 | 16,15 | 16,80 | 3,38% | - |
| 04.03.2026 | 16,28 | 16,30 | 16,13 | 16,25 | -0,61% | - |
| 03.03.2026 | 16,28 | 16,40 | 16,13 | 16,35 | 0,00% | - |
| 02.03.2026 | 16,33 | 16,45 | 16,28 | 16,35 | -0,61% | - |
| 27.02.2026 | 16,65 | 16,75 | 16,40 | 16,45 | 0,92% | - |
| 26.02.2026 | 16,73 | 17,05 | 16,30 | 16,30 | -2,69% | - |
| 25.02.2026 | 16,73 | 16,78 | 16,15 | 16,75 | 0,00% | - |
| 24.02.2026 | 17,28 | 17,28 | 16,55 | 16,75 | -2,90% | 6.975,00 |
| 23.02.2026 | 17,88 | 18,10 | 17,20 | 17,25 | -3,63% | - |
| 20.02.2026 | 18,78 | 18,90 | 17,55 | 17,90 | -4,53% | - |
| 19.02.2026 | 19,53 | 19,63 | 18,60 | 18,75 | -4,09% | - |
| 18.02.2026 | 19,93 | 19,98 | 19,55 | 19,55 | -1,64% | - |
| 17.02.2026 | 20,25 | 20,35 | 19,75 | 19,88 | -1,97% | - |
| 16.02.2026 | 20,33 | 20,45 | 20,28 | 20,28 | -0,37% | - |
| 13.02.2026 | 20,70 | 20,75 | 20,18 | 20,35 | 0,25% | - |
| 12.02.2026 | 20,70 | 20,75 | 20,20 | 20,30 | -1,69% | - |
| 11.02.2026 | 21,00 | 21,05 | 20,25 | 20,65 | -1,43% | - |
| 10.02.2026 | 21,35 | 21,45 | 20,85 | 20,95 | -1,64% | - |
| 09.02.2026 | 21,75 | 21,75 | 21,30 | 21,30 | -1,84% | - |
| 06.02.2026 | 21,60 | 22,05 | 21,55 | 21,70 | 0,70% | - |
| 05.02.2026 | 21,95 | 21,95 | 21,50 | 21,55 | -1,82% | - |
| 04.02.2026 | 22,10 | 22,15 | 21,85 | 21,95 | 1,62% | - |
| 03.02.2026 | 22,30 | 22,35 | 21,60 | 21,60 | -2,92% | - |
| 02.02.2026 | 21,95 | 22,25 | 21,90 | 22,25 | 0,91% | - |
| 30.01.2026 | 22,00 | 22,15 | 21,95 | 22,05 | 0,00% | - |
| 29.01.2026 | 21,90 | 22,05 | 21,65 | 22,05 | 2,56% | - |
| 28.01.2026 | 22,00 | 22,05 | 21,50 | 21,50 | -2,05% | - |
| 27.01.2026 | 22,10 | 22,25 | 21,85 | 21,95 | -0,45% | - |
| 26.01.2026 | 22,00 | 22,25 | 21,95 | 22,05 | 2,08% | - |
| 23.01.2026 | 21,95 | 22,35 | 21,60 | 21,60 | 0,47% | - |
| 22.01.2026 | 22,25 | 22,25 | 21,50 | 21,50 | -3,37% | - |
| 21.01.2026 | 22,20 | 22,40 | 21,85 | 22,25 | 0,45% | - |
| 20.01.2026 | 22,30 | 22,35 | 22,05 | 22,15 | 1,14% | - |
| 19.01.2026 | 22,20 | 22,35 | 21,90 | 21,90 | -2,01% | - |
| 16.01.2026 | 22,30 | 22,35 | 22,15 | 22,35 | 0,22% | - |
| 15.01.2026 | 22,30 | 22,35 | 22,15 | 22,30 | 0,22% | - |
| 14.01.2026 | 22,15 | 22,25 | 21,70 | 22,25 | 0,45% | - |
| 13.01.2026 | 22,25 | 22,25 | 22,10 | 22,15 | -0,45% | - |
| 12.01.2026 | 22,15 | 22,25 | 22,15 | 22,25 | 2,53% | - |
| 09.01.2026 | 22,10 | 22,45 | 21,70 | 21,70 | -1,81% | - |
| 08.01.2026 | 22,10 | 22,25 | 22,05 | 22,10 | -0,23% | - |
| 07.01.2026 | 22,15 | 22,25 | 22,05 | 22,15 | 1,14% | - |
| 06.01.2026 | 22,35 | 22,55 | 21,90 | 21,90 | -1,35% | - |
| 05.01.2026 | 21,95 | 22,55 | 21,95 | 22,20 | 2,78% | - |
| 02.01.2026 | 22,05 | 22,05 | 21,60 | 21,60 | -0,46% | - |
| 30.12.2025 | 22,00 | 22,35 | 21,70 | 21,70 | 0,46% | - |
| 29.12.2025 | 21,60 | 22,05 | 21,60 | 21,60 | 0,47% | - |
| 23.12.2025 | 21,50 | 22,00 | 21,50 | 21,50 | -1,38% | - |
| 22.12.2025 | 21,85 | 21,85 | 21,80 | 21,80 | 0,00% | - |
| 19.12.2025 | 21,45 | 21,80 | 21,45 | 21,80 | 2,59% | - |
| 18.12.2025 | 21,05 | 21,25 | 20,60 | 21,25 | 1,19% | - |
| 17.12.2025 | 21,20 | 21,20 | 20,90 | 21,00 | -0,24% | - |
| 16.12.2025 | 20,50 | 21,20 | 20,45 | 21,05 | 2,18% | - |
| 15.12.2025 | 20,70 | 20,85 | 20,25 | 20,60 | 0,00% | - |
| 12.12.2025 | 21,05 | 21,05 | 18,25 | 20,60 | -1,20% | - |
| 11.12.2025 | 21,30 | 21,45 | 20,80 | 20,85 | -2,11% | - |
| 10.12.2025 | 21,50 | 21,60 | 21,20 | 21,30 | -0,93% | - |