13,225€
-0,56%
Echtzeit-Aktienkurs IT LINK SA
Bid:
Ask:
Aktienkurse zur IT LINK SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,30 | 13,40 | 13,20 | 13,40 | 0,75% | 2.092,00 |
| 11.11.2026 | 13,20 | 13,30 | 13,15 | 13,30 | 1,92% | 536,00 |
| 10.11.2026 | 13,40 | 13,40 | 13,05 | 13,05 | -0,76% | 3.443,00 |
| 09.11.2026 | 13,50 | 13,75 | 13,15 | 13,15 | -2,59% | 3.512,00 |
| 06.11.2026 | 13,40 | 13,50 | 12,90 | 13,50 | 0,75% | 3.172,00 |
| 05.11.2026 | 13,45 | 13,60 | 13,40 | 13,40 | 0,00% | 2.145,00 |
| 04.11.2026 | 13,80 | 13,80 | 13,40 | 13,40 | -2,19% | 1.709,00 |
| 03.11.2026 | 12,95 | 13,75 | 12,80 | 13,70 | 5,79% | 4.245,00 |
| 02.11.2026 | 12,30 | 12,95 | 12,30 | 12,95 | 5,28% | 2.030,00 |
| 30.10.2026 | 12,45 | 12,55 | 12,30 | 12,30 | -1,20% | 4.320,00 |
| 29.10.2026 | 12,50 | 12,50 | 12,25 | 12,45 | -0,40% | 1.979,00 |
| 28.10.2026 | 12,30 | 12,50 | 12,10 | 12,50 | 1,63% | 4.232,00 |
| 27.10.2026 | 12,60 | 12,60 | 12,20 | 12,30 | -0,40% | 3.180,00 |
| 26.10.2026 | 12,60 | 12,90 | 12,25 | 12,35 | -1,98% | 3.540,00 |
| 23.10.2026 | 12,90 | 13,00 | 12,60 | 12,60 | -1,56% | 3.578,00 |
| 22.10.2026 | 13,00 | 13,00 | 12,80 | 12,80 | -1,16% | 960,00 |
| 21.10.2026 | 13,10 | 13,10 | 12,80 | 12,95 | -0,38% | 1.467,00 |
| 20.10.2026 | 13,00 | 13,10 | 13,00 | 13,00 | 0,00% | 979,00 |
| 19.10.2026 | 13,00 | 13,10 | 12,95 | 13,00 | 0,39% | 834,00 |
| 16.10.2026 | 13,00 | 13,00 | 12,95 | 12,95 | -0,38% | 354,00 |
| 15.10.2026 | 13,00 | 13,00 | 12,90 | 13,00 | 0,39% | 991,00 |
| 14.10.2026 | 12,95 | 12,95 | 12,90 | 12,95 | 0,00% | 74,00 |
| 13.10.2026 | 13,00 | 13,10 | 12,90 | 12,95 | -0,38% | 1.061,00 |
| 12.10.2026 | 13,00 | 13,20 | 13,00 | 13,00 | 0,00% | 2.110,00 |
| 09.10.2026 | 12,90 | 13,25 | 12,90 | 13,00 | 1,17% | 2.878,00 |
| 08.10.2026 | 12,85 | 12,85 | 12,80 | 12,85 | 0,39% | 531,00 |
| 07.10.2026 | 12,90 | 12,90 | 12,70 | 12,80 | 1,19% | 2.479,00 |
| 06.10.2026 | 12,80 | 12,80 | 12,65 | 12,65 | -1,94% | 595,00 |
| 05.10.2026 | 12,90 | 12,95 | 12,90 | 12,90 | -0,77% | 438,00 |
| 02.10.2026 | 13,20 | 13,25 | 13,00 | 13,00 | -1,89% | 3.602,00 |
| 01.10.2026 | 12,90 | 13,55 | 12,80 | 13,25 | 4,74% | 5.840,00 |
| 30.09.2026 | 12,95 | 13,00 | 12,45 | 12,65 | -1,17% | 1.973,00 |
| 29.09.2026 | 12,85 | 12,85 | 12,80 | 12,80 | -0,39% | 269,00 |
| 28.09.2026 | 12,60 | 12,85 | 12,50 | 12,85 | 1,98% | 1.866,00 |
| 25.09.2026 | 12,85 | 13,30 | 12,60 | 12,60 | -3,45% | 9.997,00 |
| 24.09.2026 | 13,20 | 13,20 | 12,80 | 13,05 | -1,14% | 4.607,00 |
| 23.09.2026 | 13,55 | 13,55 | 13,00 | 13,20 | -1,49% | 4.132,00 |
| 22.09.2026 | 13,65 | 13,70 | 13,40 | 13,40 | -2,19% | 2.316,00 |
| 21.09.2026 | 13,80 | 13,80 | 13,45 | 13,70 | -1,79% | 3.566,00 |
| 18.09.2026 | 13,80 | 14,00 | 13,40 | 13,95 | 0,00% | 2.660,00 |
| 17.09.2026 | 14,05 | 14,15 | 13,80 | 13,95 | -0,71% | 2.055,00 |
| 16.09.2026 | 14,40 | 14,55 | 14,05 | 14,05 | -2,43% | 423,00 |
| 15.09.2026 | 14,50 | 14,50 | 14,10 | 14,40 | 0,00% | 3.118,00 |
| 14.09.2026 | 15,05 | 15,05 | 14,40 | 14,40 | -4,00% | 4.094,00 |
| 11.09.2026 | 15,15 | 15,15 | 15,00 | 15,00 | -0,33% | 346,00 |
| 10.09.2026 | 15,45 | 15,45 | 15,05 | 15,05 | -1,31% | 554,00 |
| 09.09.2026 | 15,45 | 15,65 | 15,05 | 15,25 | -1,61% | 1.377,00 |
| 08.09.2026 | 15,50 | 15,50 | 15,45 | 15,50 | 0,32% | 946,00 |
| 07.09.2026 | 15,70 | 15,70 | 15,45 | 15,45 | -0,96% | 619,00 |
| 04.09.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 146,00 |
| 03.09.2026 | 15,85 | 15,85 | 15,60 | 15,60 | -1,89% | 674,00 |
| 02.09.2026 | 15,85 | 15,90 | 15,85 | 15,90 | 0,32% | 66,00 |
| 01.09.2026 | 16,30 | 16,40 | 15,85 | 15,85 | -3,35% | 1.558,00 |
| 31.08.2026 | 16,30 | 16,40 | 16,30 | 16,40 | 0,61% | 392,00 |
| 28.08.2026 | 16,80 | 16,80 | 16,30 | 16,30 | -2,98% | 1.138,00 |
| 27.08.2026 | 16,85 | 16,85 | 16,80 | 16,80 | -0,30% | 272,00 |
| 26.08.2026 | 16,80 | 16,95 | 16,80 | 16,85 | 0,30% | 282,00 |
| 25.08.2026 | 16,80 | 16,95 | 16,80 | 16,80 | 0,00% | 367,00 |
| 24.08.2026 | 16,80 | 16,90 | 16,75 | 16,80 | -1,18% | 258,00 |
| 21.08.2026 | 16,85 | 17,00 | 16,80 | 17,00 | 0,59% | 347,00 |
| 20.08.2026 | 16,93 | 16,93 | 16,90 | 16,90 | 0,30% | - |
| 19.08.2026 | 16,95 | 16,95 | 16,85 | 16,85 | -0,88% | 8,00 |
| 18.08.2026 | 16,85 | 17,00 | 16,85 | 17,00 | 0,00% | 145,00 |
| 17.08.2026 | 16,85 | 17,00 | 16,85 | 17,00 | 0,00% | 93,00 |
| 14.08.2026 | 17,00 | 17,00 | 16,80 | 17,00 | 0,59% | 229,00 |
| 13.08.2026 | 16,90 | 17,00 | 16,65 | 16,90 | -0,59% | 657,00 |
| 12.08.2026 | 16,80 | 17,00 | 16,80 | 17,00 | 0,89% | 15,00 |
| 11.08.2026 | 17,00 | 17,00 | 16,85 | 16,85 | 0,30% | 371,00 |
| 10.08.2026 | 16,95 | 17,00 | 16,80 | 16,80 | 0,00% | 233,00 |
| 07.08.2026 | 17,10 | 17,10 | 16,60 | 16,80 | -1,18% | 1.994,00 |
| 06.08.2026 | 16,75 | 17,20 | 16,60 | 17,00 | 2,41% | 1.531,00 |
| 05.08.2026 | 16,60 | 16,65 | 16,60 | 16,60 | -0,90% | 334,00 |
| 04.08.2026 | 16,80 | 16,80 | 16,75 | 16,75 | -0,30% | 329,00 |
| 03.08.2026 | 16,60 | 16,80 | 16,60 | 16,80 | 1,20% | 1.287,00 |
| 31.07.2026 | 16,40 | 16,60 | 16,05 | 16,60 | 3,43% | 2.957,00 |
| 30.07.2026 | 16,50 | 16,50 | 16,05 | 16,05 | -2,43% | 3.485,00 |
| 29.07.2026 | 15,20 | 16,45 | 15,20 | 16,45 | 8,22% | 7.683,00 |
| 28.07.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 1,00% | 472,00 |
| 27.07.2026 | 15,00 | 15,30 | 15,00 | 15,05 | -0,99% | 241,00 |
| 24.07.2026 | 15,10 | 15,20 | 15,00 | 15,20 | 2,01% | 260,00 |
| 23.07.2026 | 15,20 | 15,20 | 14,90 | 14,90 | -1,97% | 402,00 |
| 22.07.2026 | 14,95 | 15,20 | 14,95 | 15,20 | 1,67% | 1.328,00 |
| 21.07.2026 | 15,10 | 15,10 | 14,95 | 14,95 | -0,99% | 2.621,00 |
| 20.07.2026 | 15,30 | 15,30 | 15,10 | 15,10 | -1,95% | 1.742,00 |
| 17.07.2026 | 15,40 | 15,40 | 15,25 | 15,40 | 0,00% | 177,00 |
| 16.07.2026 | 15,30 | 15,40 | 15,20 | 15,40 | 0,98% | 177,00 |
| 15.07.2026 | 15,30 | 15,30 | 15,25 | 15,25 | -0,97% | 384,00 |
| 14.07.2026 | 15,40 | 15,40 | 15,30 | 15,40 | 0,00% | 238,00 |
| 13.07.2026 | 15,30 | 15,40 | 15,30 | 15,40 | 0,65% | 291,00 |
| 10.07.2026 | 15,40 | 15,40 | 15,30 | 15,30 | -0,33% | 58,00 |
| 09.07.2026 | 15,35 | 15,40 | 15,35 | 15,35 | 0,00% | 909,00 |
| 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 |