15,325€
-0,16%
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 | 15,63 | 15,63 | 15,33 | 15,33 | -0,16% | - |
| 08.07.2026 | 15,35 | 15,35 | 15,35 | 15,35 | -0,32% | 2,00 |
| 07.07.2026 | 15,40 | 15,40 | 15,30 | 15,40 | 0,00% | 50,00 |
| 06.07.2026 | 15,40 | 15,40 | 15,15 | 15,40 | -1,91% | 104,00 |
| 03.07.2026 | 15,80 | 16,00 | 15,60 | 15,70 | -0,63% | 2.103,00 |
| 02.07.2026 | 15,60 | 15,80 | 15,50 | 15,80 | 2,27% | 1.054,00 |
| 01.07.2026 | 15,60 | 15,60 | 15,40 | 15,45 | -0,96% | 853,00 |
| 30.06.2026 | 15,60 | 15,90 | 15,40 | 15,60 | 0,00% | 2.844,00 |
| 29.06.2026 | 15,30 | 15,70 | 15,30 | 15,60 | 1,30% | 1.951,00 |
| 26.06.2026 | 15,40 | 15,45 | 15,30 | 15,40 | 0,00% | 551,00 |
| 25.06.2026 | 15,50 | 15,60 | 15,40 | 15,40 | -0,65% | 1.755,00 |
| 24.06.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | 604,00 |
| 23.06.2026 | 15,50 | 15,60 | 15,40 | 15,60 | 0,65% | 946,00 |
| 22.06.2026 | 15,30 | 15,55 | 15,30 | 15,50 | 1,31% | 1.762,00 |
| 19.06.2026 | 16,05 | 16,15 | 15,25 | 15,30 | -4,38% | 6.225,00 |
| 18.06.2026 | 17,00 | 17,00 | 16,00 | 16,00 | -5,60% | 4.761,00 |
| 17.06.2026 | 16,80 | 16,95 | 16,80 | 16,95 | 0,89% | 278,00 |
| 16.06.2026 | 16,90 | 17,00 | 16,80 | 16,80 | -0,59% | 841,00 |
| 15.06.2026 | 16,80 | 17,10 | 16,65 | 16,90 | 0,90% | 4.616,00 |
| 12.06.2026 | 16,80 | 17,00 | 16,75 | 16,75 | -1,47% | 2.252,00 |
| 11.06.2026 | 16,70 | 17,00 | 16,70 | 17,00 | 1,19% | 1.467,00 |
| 10.06.2026 | 16,70 | 16,80 | 16,65 | 16,80 | 0,00% | 1.302,00 |
| 09.06.2026 | 17,15 | 17,15 | 16,70 | 16,80 | -1,75% | 2.784,00 |
| 08.06.2026 | 16,80 | 17,10 | 16,65 | 17,10 | 1,79% | 1.575,00 |
| 05.06.2026 | 16,80 | 16,90 | 16,60 | 16,80 | 0,00% | 1.935,00 |
| 04.06.2026 | 16,80 | 16,90 | 16,80 | 16,80 | -0,59% | 350,00 |
| 03.06.2026 | 16,80 | 17,05 | 16,80 | 16,90 | 0,30% | 816,00 |
| 02.06.2026 | 16,80 | 17,05 | 16,70 | 16,85 | -0,59% | 1.442,00 |
| 01.06.2026 | 17,00 | 17,15 | 16,75 | 16,95 | -0,29% | 6.543,00 |
| 29.05.2026 | 17,10 | 17,10 | 16,90 | 17,00 | 0,00% | 1.016,00 |
| 28.05.2026 | 16,95 | 17,00 | 16,80 | 17,00 | 1,19% | 552,00 |
| 27.05.2026 | 17,00 | 17,05 | 16,70 | 16,80 | -1,18% | 2.435,00 |
| 26.05.2026 | 16,80 | 17,00 | 16,80 | 17,00 | 0,59% | 1.276,00 |
| 25.05.2026 | 16,90 | 17,20 | 16,90 | 16,90 | 0,00% | 1.397,00 |
| 22.05.2026 | 17,00 | 17,00 | 16,80 | 16,90 | 0,00% | 970,00 |
| 21.05.2026 | 17,00 | 17,60 | 16,75 | 16,90 | -1,17% | 5.009,00 |
| 20.05.2026 | 17,00 | 17,10 | 17,00 | 17,10 | 1,18% | 834,00 |
| 19.05.2026 | 17,00 | 17,05 | 16,90 | 16,90 | -0,29% | 1.066,00 |
| 18.05.2026 | 16,90 | 16,95 | 16,80 | 16,95 | 0,00% | 2.109,00 |
| 15.05.2026 | 17,30 | 17,40 | 16,75 | 16,95 | -2,02% | 2.812,00 |
| 14.05.2026 | 17,45 | 17,45 | 17,00 | 17,30 | -0,86% | 1.724,00 |
| 13.05.2026 | 17,10 | 17,45 | 17,05 | 17,45 | 2,05% | 4.821,00 |
| 12.05.2026 | 17,20 | 17,30 | 17,00 | 17,10 | -0,29% | 1.935,00 |
| 11.05.2026 | 17,00 | 17,20 | 16,85 | 17,15 | 2,39% | 4.302,00 |
| 08.05.2026 | 16,45 | 16,80 | 16,45 | 16,75 | 1,82% | 1.892,00 |
| 07.05.2026 | 16,40 | 16,60 | 16,20 | 16,45 | 1,23% | 4.516,00 |
| 06.05.2026 | 15,80 | 16,40 | 15,80 | 16,25 | 3,50% | 1.989,00 |
| 05.05.2026 | 16,20 | 16,20 | 15,60 | 15,70 | -2,79% | 4.561,00 |
| 04.05.2026 | 15,60 | 16,15 | 15,50 | 16,15 | 4,53% | 2.100,00 |
| 30.04.2026 | 15,60 | 15,60 | 15,40 | 15,45 | -0,96% | 1.602,00 |
| 29.04.2026 | 16,00 | 16,20 | 15,60 | 15,60 | -2,50% | 922,00 |
| 28.04.2026 | 16,15 | 16,15 | 16,00 | 16,00 | -0,93% | 217,00 |
| 27.04.2026 | 15,90 | 16,15 | 15,70 | 16,15 | 1,57% | 1.544,00 |
| 24.04.2026 | 16,20 | 16,25 | 15,90 | 15,90 | -1,24% | 2.234,00 |
| 23.04.2026 | 16,45 | 16,55 | 15,95 | 16,10 | -2,13% | 2.619,00 |
| 22.04.2026 | 16,60 | 16,60 | 16,25 | 16,45 | 1,54% | 2.517,00 |
| 21.04.2026 | 16,35 | 16,40 | 16,20 | 16,20 | -1,22% | 2.137,00 |
| 20.04.2026 | 16,60 | 16,75 | 16,10 | 16,40 | -1,20% | 4.924,00 |
| 17.04.2026 | 16,05 | 16,60 | 16,00 | 16,60 | 3,75% | 3.724,00 |
| 16.04.2026 | 16,50 | 16,50 | 15,50 | 16,00 | -0,93% | 971,00 |
| 15.04.2026 | 16,00 | 16,60 | 15,85 | 16,15 | 1,25% | 2.136,00 |
| 14.04.2026 | 15,85 | 15,95 | 15,85 | 15,95 | 0,63% | 667,00 |
| 13.04.2026 | 15,90 | 15,90 | 15,30 | 15,85 | -0,63% | 2.199,00 |
| 10.04.2026 | 16,00 | 16,40 | 15,95 | 15,95 | -0,31% | 788,00 |
| 09.04.2026 | 15,60 | 16,00 | 15,10 | 16,00 | 3,90% | 2.806,00 |
| 08.04.2026 | 15,00 | 15,60 | 15,00 | 15,40 | 3,70% | 2.079,00 |
| 07.04.2026 | 15,70 | 15,70 | 14,85 | 14,85 | -5,41% | 1.045,00 |
| 02.04.2026 | 16,00 | 16,00 | 15,70 | 15,70 | -2,18% | 577,00 |
| 01.04.2026 | 16,05 | 16,40 | 15,90 | 16,05 | 0,31% | 712,00 |
| 31.03.2026 | 15,00 | 16,00 | 14,95 | 16,00 | 6,67% | 2.115,00 |
| 30.03.2026 | 15,50 | 15,50 | 14,65 | 15,00 | -3,23% | 2.284,00 |
| 27.03.2026 | 16,00 | 16,00 | 15,45 | 15,50 | -3,13% | 1.400,00 |
| 26.03.2026 | 16,15 | 16,25 | 15,90 | 16,00 | -0,62% | 929,00 |
| 25.03.2026 | 16,05 | 16,40 | 16,00 | 16,10 | 0,63% | 1.161,00 |
| 24.03.2026 | 16,40 | 16,40 | 16,00 | 16,00 | -2,44% | 722,00 |
| 23.03.2026 | 16,70 | 16,70 | 16,00 | 16,40 | -1,80% | 1.434,00 |
| 20.03.2026 | 17,00 | 17,10 | 16,55 | 16,70 | -1,76% | 5.042,00 |
| 19.03.2026 | 17,00 | 17,55 | 16,95 | 17,00 | 0,00% | 994,00 |
| 18.03.2026 | 16,95 | 17,55 | 16,95 | 17,00 | 0,29% | 961,00 |
| 17.03.2026 | 16,90 | 16,95 | 16,90 | 16,95 | 0,30% | 31,00 |
| 16.03.2026 | 17,25 | 17,25 | 16,75 | 16,90 | -1,74% | 916,00 |
| 13.03.2026 | 17,15 | 17,35 | 16,80 | 17,20 | 0,00% | 1.572,00 |
| 12.03.2026 | 17,15 | 17,45 | 17,10 | 17,20 | 0,58% | 802,00 |
| 11.03.2026 | 17,60 | 18,50 | 17,05 | 17,10 | -2,56% | 2.576,00 |
| 10.03.2026 | 16,00 | 17,55 | 16,00 | 17,55 | 11,43% | 3.738,00 |
| 09.03.2026 | 16,00 | 16,05 | 15,70 | 15,75 | -1,87% | 1.297,00 |
| 06.03.2026 | 16,70 | 16,70 | 16,00 | 16,05 | -3,89% | 1.928,00 |
| 05.03.2026 | 16,25 | 16,80 | 16,25 | 16,70 | 2,77% | 1.601,00 |
| 04.03.2026 | 16,20 | 16,25 | 16,00 | 16,25 | 0,62% | 717,00 |
| 03.03.2026 | 16,35 | 16,40 | 16,10 | 16,15 | -0,92% | 1.229,00 |
| 02.03.2026 | 16,35 | 16,40 | 16,20 | 16,30 | -1,21% | 669,00 |
| 27.02.2026 | 16,75 | 16,85 | 16,30 | 16,50 | -1,49% | 2.790,00 |
| 26.02.2026 | 16,85 | 17,00 | 16,55 | 16,75 | -0,59% | 678,00 |
| 25.02.2026 | 16,65 | 16,85 | 16,10 | 16,85 | 1,20% | 3.248,00 |
| 24.02.2026 | 17,20 | 17,20 | 16,40 | 16,65 | -3,20% | 3.931,00 |
| 23.02.2026 | 18,00 | 18,15 | 17,15 | 17,20 | -4,44% | 4.151,00 |
| 20.02.2026 | 18,80 | 18,90 | 17,55 | 18,00 | -4,76% | 4.224,00 |
| 19.02.2026 | 19,70 | 19,70 | 18,40 | 18,90 | -3,32% | 2.339,00 |
| 18.02.2026 | 19,60 | 19,95 | 19,55 | 19,55 | -0,76% | 485,00 |
| 17.02.2026 | 20,20 | 20,40 | 19,70 | 19,70 | -2,48% | 1.928,00 |