14,950€
-3,55%
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 | 15,35 | 15,55 | 15,33 | 15,33 | -1,13% | - |
| 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 |
| 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 |