14,950€
-1,97%
Echtzeit-Aktienkurs IT Link S.A.
Bid:
Ask:
Aktienkurse zur IT Link S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |