13,050€
3,16%
Echtzeit-Aktienkurs IT Link S.A.
Bid:
Ask:
Aktienkurse zur IT Link S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 12,93 | 13,10 | 12,93 | 13,05 | 3,98% | 140,00 |
| 19.10.2026 | 12,98 | 13,10 | 12,55 | 12,55 | -2,52% | - |
| 16.10.2026 | 13,15 | 13,15 | 12,88 | 12,88 | -1,72% | - |
| 15.10.2026 | 12,85 | 13,15 | 12,83 | 13,10 | 1,55% | - |
| 14.10.2026 | 13,03 | 13,10 | 12,85 | 12,90 | -0,96% | - |
| 13.10.2026 | 13,05 | 13,13 | 12,90 | 13,03 | -0,19% | - |
| 12.10.2026 | 13,08 | 13,18 | 13,00 | 13,05 | 2,76% | - |
| 09.10.2026 | 12,93 | 13,33 | 12,70 | 12,70 | -0,20% | - |
| 08.10.2026 | 12,78 | 12,78 | 12,70 | 12,73 | -0,97% | - |
| 07.10.2026 | 12,58 | 12,88 | 12,53 | 12,85 | 4,90% | - |
| 06.10.2026 | 12,98 | 13,05 | 12,25 | 12,25 | -5,41% | - |
| 05.10.2026 | 13,03 | 13,10 | 12,88 | 12,95 | -0,58% | - |
| 02.10.2026 | 13,18 | 13,30 | 12,95 | 13,03 | -1,14% | - |
| 01.10.2026 | 12,73 | 13,58 | 12,63 | 13,18 | 3,94% | - |
| 30.09.2026 | 12,90 | 12,98 | 12,55 | 12,68 | -1,36% | - |
| 29.09.2026 | 12,70 | 12,95 | 12,70 | 12,85 | 0,59% | 7.268,00 |
| 28.09.2026 | 12,80 | 12,95 | 12,55 | 12,78 | -0,97% | - |
| 25.09.2026 | 13,15 | 13,28 | 12,73 | 12,90 | -1,53% | - |
| 24.09.2026 | 13,00 | 13,20 | 12,95 | 13,10 | 0,38% | - |
| 23.09.2026 | 13,55 | 13,58 | 12,95 | 13,05 | -3,51% | - |
| 22.09.2026 | 13,70 | 13,75 | 13,40 | 13,53 | -1,28% | 3.600,00 |
| 21.09.2026 | 13,85 | 14,10 | 13,58 | 13,70 | 0,18% | - |
| 18.09.2026 | 13,40 | 13,98 | 13,40 | 13,68 | -0,91% | - |
| 17.09.2026 | 14,28 | 14,30 | 13,80 | 13,80 | -2,30% | - |
| 16.09.2026 | 14,30 | 14,50 | 13,70 | 14,13 | 1,25% | - |
| 15.09.2026 | 14,65 | 14,68 | 13,95 | 13,95 | -5,26% | 3.451,00 |
| 14.09.2026 | 15,10 | 15,13 | 14,53 | 14,73 | -2,97% | - |
| 11.09.2026 | 15,13 | 15,20 | 15,08 | 15,18 | 1,00% | - |
| 10.09.2026 | 15,03 | 15,23 | 15,00 | 15,03 | 0,50% | - |
| 09.09.2026 | 15,43 | 15,55 | 14,95 | 14,95 | -3,08% | - |
| 08.09.2026 | 15,48 | 15,65 | 15,43 | 15,43 | 0,49% | - |
| 07.09.2026 | 15,60 | 15,75 | 15,35 | 15,35 | -1,92% | - |
| 04.09.2026 | 15,73 | 15,73 | 15,63 | 15,65 | -0,16% | - |
| 03.09.2026 | 15,90 | 15,95 | 15,63 | 15,68 | -1,42% | 9.150,00 |
| 02.09.2026 | 15,88 | 15,93 | 15,85 | 15,90 | 0,16% | - |
| 01.09.2026 | 16,30 | 16,43 | 15,83 | 15,88 | -2,16% | 4.200,00 |
| 31.08.2026 | 16,50 | 16,55 | 16,23 | 16,23 | -1,82% | 7.050,00 |
| 28.08.2026 | 16,73 | 16,90 | 16,40 | 16,53 | -1,05% | 5.200,00 |
| 27.08.2026 | 16,83 | 16,95 | 16,63 | 16,70 | -0,60% | - |
| 26.08.2026 | 16,70 | 16,90 | 16,65 | 16,80 | 0,60% | - |
| 25.08.2026 | 17,03 | 17,10 | 16,65 | 16,70 | -1,62% | - |
| 24.08.2026 | 16,68 | 17,03 | 16,58 | 16,98 | 4,46% | - |
| 21.08.2026 | 17,00 | 17,15 | 16,25 | 16,25 | -2,69% | - |
| 20.08.2026 | 17,00 | 17,05 | 16,70 | 16,70 | -1,76% | - |
| 19.08.2026 | 16,98 | 17,05 | 16,90 | 17,00 | 1,80% | - |
| 18.08.2026 | 16,80 | 17,05 | 16,70 | 16,70 | -1,04% | - |
| 17.08.2026 | 17,05 | 17,05 | 16,85 | 16,88 | -0,59% | - |
| 14.08.2026 | 16,93 | 16,98 | 16,80 | 16,98 | 2,26% | - |
| 13.08.2026 | 16,83 | 16,95 | 16,60 | 16,60 | -1,34% | 500,00 |
| 12.08.2026 | 16,95 | 16,98 | 16,78 | 16,83 | -0,59% | - |
| 11.08.2026 | 16,93 | 17,05 | 16,88 | 16,93 | 0,15% | 6.380,00 |
| 10.08.2026 | 16,90 | 16,95 | 16,85 | 16,90 | 0,00% | - |
| 07.08.2026 | 17,03 | 17,05 | 16,75 | 16,90 | -0,73% | 10.560,00 |
| 06.08.2026 | 16,83 | 17,08 | 16,68 | 17,03 | 1,19% | - |
| 05.08.2026 | 16,85 | 16,88 | 16,68 | 16,83 | 0,15% | - |
| 04.08.2026 | 16,65 | 16,83 | 16,63 | 16,80 | 1,20% | - |
| 03.08.2026 | 16,85 | 16,88 | 16,50 | 16,60 | -0,30% | - |
| 31.07.2026 | 16,40 | 16,68 | 16,15 | 16,65 | 1,83% | - |
| 30.07.2026 | 16,18 | 16,60 | 16,08 | 16,35 | 1,08% | - |
| 29.07.2026 | 14,93 | 16,60 | 14,90 | 16,18 | 7,65% | - |
| 28.07.2026 | 15,20 | 15,25 | 15,00 | 15,03 | -0,17% | - |
| 27.07.2026 | 15,38 | 15,45 | 15,05 | 15,05 | -0,17% | - |
| 24.07.2026 | 15,13 | 15,18 | 15,03 | 15,08 | -0,33% | - |
| 23.07.2026 | 14,83 | 15,20 | 14,80 | 15,13 | 1,34% | - |
| 22.07.2026 | 14,85 | 15,10 | 14,73 | 14,93 | 2,58% | 1.892,00 |
| 21.07.2026 | 15,20 | 15,20 | 14,55 | 14,55 | -2,35% | - |
| 20.07.2026 | 15,45 | 15,53 | 14,90 | 14,90 | -3,87% | - |
| 17.07.2026 | 15,30 | 15,55 | 15,25 | 15,50 | 0,16% | 3.045,00 |
| 16.07.2026 | 15,20 | 15,65 | 15,13 | 15,48 | 4,56% | - |
| 15.07.2026 | 15,25 | 15,40 | 14,80 | 14,80 | -2,79% | - |
| 14.07.2026 | 15,10 | 15,38 | 14,98 | 15,23 | 0,66% | - |
| 13.07.2026 | 15,15 | 15,35 | 15,08 | 15,13 | -1,63% | - |
| 10.07.2026 | 15,33 | 15,40 | 15,30 | 15,38 | 0,16% | - |
| 09.07.2026 | 15,65 | 15,65 | 15,30 | 15,35 | -1,29% | - |
| 08.07.2026 | 15,25 | 15,58 | 15,18 | 15,55 | 1,47% | - |
| 07.07.2026 | 15,25 | 15,43 | 15,25 | 15,33 | 0,00% | - |
| 06.07.2026 | 15,80 | 15,80 | 15,25 | 15,33 | -2,08% | - |
| 03.07.2026 | 15,75 | 16,03 | 15,65 | 15,65 | -0,16% | 516,00 |
| 02.07.2026 | 15,40 | 15,75 | 15,33 | 15,68 | 1,79% | 1.140,00 |
| 01.07.2026 | 15,60 | 15,60 | 15,38 | 15,40 | -1,28% | - |
| 30.06.2026 | 15,80 | 15,93 | 15,48 | 15,60 | -0,95% | 4.680,00 |
| 29.06.2026 | 15,48 | 15,78 | 15,35 | 15,75 | 2,77% | - |
| 26.06.2026 | 15,08 | 15,48 | 15,08 | 15,33 | 0,49% | - |
| 25.06.2026 | 15,45 | 15,63 | 15,23 | 15,25 | -0,33% | - |
| 24.06.2026 | 15,38 | 15,55 | 15,23 | 15,30 | -0,49% | 100,00 |
| 23.06.2026 | 15,38 | 15,55 | 15,25 | 15,38 | 0,49% | - |
| 22.06.2026 | 15,40 | 15,63 | 15,15 | 15,30 | 0,33% | 234,00 |
| 19.06.2026 | 15,98 | 16,10 | 15,25 | 15,25 | -4,69% | - |
| 18.06.2026 | 16,78 | 16,90 | 16,00 | 16,00 | -4,19% | 360,00 |
| 17.06.2026 | 16,65 | 16,95 | 16,65 | 16,70 | 0,75% | - |
| 16.06.2026 | 16,73 | 16,95 | 16,58 | 16,58 | -0,75% | - |
| 15.06.2026 | 17,35 | 17,38 | 16,68 | 16,70 | -1,33% | - |
| 12.06.2026 | 17,25 | 17,28 | 16,73 | 16,93 | -2,17% | - |
| 11.06.2026 | 16,45 | 17,33 | 16,45 | 17,30 | 5,17% | - |
| 10.06.2026 | 16,93 | 16,95 | 16,45 | 16,45 | -3,24% | - |
| 09.06.2026 | 17,00 | 17,05 | 16,65 | 17,00 | 0,44% | - |
| 08.06.2026 | 16,30 | 17,03 | 16,23 | 16,93 | 2,58% | - |
| 05.06.2026 | 16,63 | 16,90 | 16,43 | 16,50 | -1,35% | - |
| 04.06.2026 | 16,85 | 16,90 | 16,68 | 16,73 | -0,45% | - |
| 03.06.2026 | 16,78 | 16,95 | 16,65 | 16,80 | 0,00% | - |