15,350€
-0,32%
Echtzeit-Aktienkurs IT Link S.A.
Bid:
Ask:
Aktienkurse zur IT Link S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 15,65 | 15,65 | 15,63 | 15,65 | 0,64% | - |
| 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% | - |
| 02.06.2026 | 17,03 | 17,10 | 16,75 | 16,80 | -0,74% | - |
| 01.06.2026 | 17,03 | 17,08 | 16,78 | 16,93 | 0,00% | - |
| 29.05.2026 | 16,85 | 17,05 | 16,83 | 16,93 | 0,89% | - |
| 28.05.2026 | 16,78 | 16,95 | 16,75 | 16,78 | -1,03% | - |
| 27.05.2026 | 16,98 | 17,10 | 16,90 | 16,95 | 0,00% | - |
| 26.05.2026 | 16,95 | 17,10 | 16,88 | 16,95 | -0,29% | - |
| 25.05.2026 | 17,43 | 17,43 | 16,93 | 17,00 | 0,00% | - |
| 22.05.2026 | 17,18 | 17,18 | 16,95 | 17,00 | -0,87% | - |
| 21.05.2026 | 17,03 | 17,55 | 16,85 | 17,15 | 0,29% | - |
| 20.05.2026 | 16,85 | 17,13 | 16,85 | 17,10 | 1,94% | - |
| 19.05.2026 | 16,88 | 17,00 | 16,78 | 16,78 | -1,03% | - |
| 18.05.2026 | 16,83 | 16,95 | 16,80 | 16,95 | 0,00% | - |
| 15.05.2026 | 17,05 | 17,30 | 16,78 | 16,95 | -1,74% | - |
| 14.05.2026 | 17,48 | 17,53 | 17,18 | 17,25 | -1,15% | - |
| 13.05.2026 | 17,33 | 17,50 | 17,13 | 17,45 | 1,16% | - |
| 12.05.2026 | 17,03 | 17,28 | 16,98 | 17,25 | 0,88% | - |
| 11.05.2026 | 16,65 | 17,28 | 16,65 | 17,10 | 2,09% | - |
| 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% | - |