23,900€
-3,24%
Echtzeit-Aktienkurs IT Link S.A.
Bid:
Ask:
Aktienkurse zur IT Link S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 24,15 | 24,25 | 23,60 | 23,90 | -3,24% | - |
| 10.04.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 6,93% | - |
| 09.04.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 2,21% | - |
| 08.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,31% | - |
| 07.04.2025 | 22,70 | 22,90 | 22,70 | 22,90 | -2,55% | 40,00 |
| 04.04.2025 | 23,70 | 24,10 | 23,50 | 23,50 | -4,86% | 91,00 |
| 03.04.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 02.04.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 3,78% | - |
| 01.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 31.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,77% | 23,00 |
| 28.03.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -1,94% | - |
| 27.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,39% | - |
| 26.03.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 0,78% | - |
| 25.03.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 4,08% | - |
| 24.03.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -3,92% | - |
| 21.03.2025 | 24,10 | 25,50 | 24,10 | 25,50 | 4,94% | 154,00 |
| 20.03.2025 | 24,20 | 24,30 | 24,20 | 24,30 | -0,41% | 50,00 |
| 19.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 18.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,41% | - |
| 17.03.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 0,00% | - |
| 14.03.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 0,00% | - |
| 13.03.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -0,41% | - |
| 12.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,41% | - |
| 11.03.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 0,41% | - |
| 10.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,41% | - |
| 07.03.2025 | 24,10 | 24,30 | 24,10 | 24,30 | -0,82% | 112,00 |
| 06.03.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -0,41% | 100,00 |
| 05.03.2025 | 24,50 | 24,60 | 24,50 | 24,60 | -1,99% | 2,00 |
| 04.03.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 0,80% | - |
| 03.03.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -1,58% | - |
| 28.02.2025 | 24,80 | 25,30 | 24,80 | 25,30 | 1,20% | 53,00 |
| 27.02.2025 | 25,40 | 25,40 | 25,00 | 25,00 | 0,81% | 90,00 |
| 26.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 25.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 24.02.2025 | 24,50 | 25,20 | 24,50 | 25,20 | 4,13% | 50,00 |
| 21.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,41% | - |
| 20.02.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 1,25% | - |
| 19.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,23% | - |
| 18.02.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -0,82% | - |
| 17.02.2025 | 24,30 | 24,50 | 24,30 | 24,50 | 4,70% | 184,00 |
| 14.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,09% | - |
| 13.02.2025 | 23,50 | 23,90 | 23,50 | 23,90 | 3,91% | 25,00 |
| 12.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 11.02.2025 | 24,00 | 24,00 | 23,80 | 23,80 | -2,06% | 100,00 |
| 10.02.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 2,10% | 31,00 |
| 07.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 06.02.2025 | 24,20 | 24,20 | 24,00 | 24,00 | -0,41% | 100,00 |
| 05.02.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -1,63% | - |
| 04.02.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -1,21% | - |
| 03.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,40% | - |
| 31.01.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | - |
| 30.01.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -1,19% | - |
| 29.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,20% | - |
| 28.01.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | - |
| 27.01.2025 | 24,80 | 24,90 | 24,80 | 24,90 | -0,80% | 101,00 |
| 24.01.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 1,21% | - |
| 23.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 22.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,95% | - |
| 21.01.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -1,91% | - |
| 20.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 17.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,38% | - |
| 16.01.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 0,38% | - |
| 15.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 5,00 |
| 14.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 13.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,39% | - |
| 10.01.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 0,39% | - |
| 09.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,73% | - |
| 08.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 07.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 06.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,96% | - |
| 03.01.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 1,19% | - |
| 02.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 30.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 27.12.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,16% | - |
| 23.12.2024 | 25,60 | 25,90 | 25,60 | 25,90 | 1,17% | 36,00 |
| 20.12.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,66% | - |
| 19.12.2024 | 26,30 | 26,30 | 26,30 | 26,30 | -3,31% | - |
| 18.12.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,37% | - |
| 17.12.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 1,50% | - |
| 16.12.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,38% | - |
| 13.12.2024 | 26,40 | 26,60 | 26,40 | 26,60 | 0,38% | 73,00 |
| 12.12.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | - |
| 11.12.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -0,75% | 4,00 |
| 10.12.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -0,37% | - |
| 09.12.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,37% | - |
| 06.12.2024 | 26,20 | 26,80 | 26,20 | 26,70 | 4,30% | 399,00 |
| 05.12.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,19% | - |
| 04.12.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -3,07% | - |
| 03.12.2024 | 25,50 | 26,10 | 25,50 | 26,10 | 0,00% | 90,00 |
| 02.12.2024 | 26,10 | 26,10 | 26,10 | 26,10 | -2,97% | - |
| 29.11.2024 | 26,10 | 26,90 | 26,10 | 26,90 | 3,07% | 50,00 |
| 28.11.2024 | 25,90 | 26,10 | 25,90 | 26,10 | -0,76% | 3,00 |
| 27.11.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 1,54% | - |
| 26.11.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -0,38% | - |
| 25.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,39% | - |
| 22.11.2024 | 26,00 | 26,00 | 25,90 | 25,90 | -0,77% | 42,00 |
| 21.11.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 0,38% | - |
| 20.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,14% | - |
| 19.11.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 0,77% | - |
| 18.11.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 0,38% | - |