32,800€
1,23%
Echtzeit-Aktienkurs IT Link S.A.
Bid:
Ask:
Aktienkurse zur IT Link S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 32,80 | 32,95 | 32,40 | 32,80 | 1,23% | - |
| 09.05.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 08.05.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -2,72% | - |
| 07.05.2024 | 32,30 | 33,10 | 32,30 | 33,10 | 7,47% | 149,00 |
| 06.05.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 03.05.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 02.05.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 30.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 29.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,32% | - |
| 26.04.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 0,32% | - |
| 25.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,96% | - |
| 24.04.2024 | 31,30 | 31,30 | 31,30 | 31,30 | 0,64% | - |
| 23.04.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 0,32% | - |
| 22.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 19.04.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 18.04.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,68% | - |
| 17.04.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 1,37% | 20,00 |
| 16.04.2024 | 29,30 | 29,30 | 29,30 | 29,30 | -1,68% | - |
| 15.04.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 12.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 11.04.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,98% | - |
| 10.04.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -0,65% | - |
| 09.04.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -3,13% | - |
| 08.04.2024 | 31,30 | 31,90 | 31,30 | 31,90 | 0,63% | 31,00 |
| 05.04.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 0,32% | - |
| 04.04.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 03.04.2024 | 31,00 | 32,00 | 31,00 | 32,00 | 3,90% | 120,00 |
| 02.04.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 28.03.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 4,44% | - |
| 27.03.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 2,09% | - |
| 26.03.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 3,24% | - |
| 25.03.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 13,01% | - |
| 22.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -5,02% | - |
| 21.03.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -3,72% | - |
| 20.03.2024 | 26,90 | 26,90 | 26,90 | 26,90 | 0,00% | - |
| 19.03.2024 | 26,90 | 26,90 | 26,90 | 26,90 | 0,00% | - |
| 18.03.2024 | 26,90 | 26,90 | 26,90 | 26,90 | 0,37% | - |
| 15.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 14.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 13.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 12.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,15% | - |
| 11.03.2024 | 26,10 | 26,10 | 26,10 | 26,10 | -5,09% | - |
| 08.03.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -2,83% | - |
| 07.03.2024 | 28,40 | 28,40 | 28,30 | 28,30 | -1,74% | 127,00 |
| 06.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 05.03.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 04.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 1,06% | - |
| 01.03.2024 | 27,70 | 28,30 | 27,70 | 28,30 | 5,20% | 17,00 |
| 29.02.2024 | 28,10 | 28,10 | 26,90 | 26,90 | -4,61% | 75,00 |
| 28.02.2024 | 28,20 | 28,30 | 28,20 | 28,20 | -1,40% | 61,00 |
| 27.02.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 26.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 23.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,02% | - |
| 22.02.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 0,34% | - |
| 21.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 20.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 19.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 16.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 15.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | - |
| 14.02.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 13.02.2024 | 29,70 | 29,70 | 29,00 | 29,00 | -2,36% | 267,00 |
| 12.02.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 0,00% | - |
| 09.02.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 0,00% | - |
| 08.02.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -1,00% | - |
| 07.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 3,09% | - |
| 06.02.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 0,34% | - |
| 05.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -6,45% | - |
| 02.02.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | 100,00 |
| 01.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,60% | - |
| 31.01.2024 | 31,30 | 31,30 | 31,30 | 31,30 | -1,57% | - |
| 30.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,60% | - |
| 29.01.2024 | 31,30 | 31,30 | 31,30 | 31,30 | 0,32% | - |
| 26.01.2024 | 31,30 | 31,30 | 31,20 | 31,20 | 0,32% | 100,00 |
| 25.01.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 0,00% | - |
| 24.01.2024 | 31,10 | 31,10 | 31,10 | 31,10 | -1,89% | - |
| 23.01.2024 | 31,30 | 31,70 | 31,00 | 31,70 | 1,28% | 38,00 |
| 22.01.2024 | 31,30 | 31,30 | 31,30 | 31,30 | 0,00% | - |
| 19.01.2024 | 31,30 | 31,30 | 31,30 | 31,30 | -0,63% | - |
| 18.01.2024 | 31,30 | 31,50 | 31,30 | 31,50 | -0,63% | 158,00 |
| 17.01.2024 | 32,00 | 32,00 | 31,70 | 31,70 | -0,94% | 46,00 |
| 16.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,95% | 6,00 |
| 15.01.2024 | 30,80 | 31,70 | 30,80 | 31,70 | 3,26% | 49,00 |
| 12.01.2024 | 30,20 | 30,70 | 30,20 | 30,70 | 0,66% | 55,00 |
| 11.01.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -2,24% | - |
| 10.01.2024 | 29,40 | 31,20 | 29,40 | 31,20 | 6,48% | 110,00 |
| 09.01.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 1,03% | - |
| 08.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,35% | - |
| 05.01.2024 | 28,90 | 28,90 | 28,90 | 28,90 | -1,03% | - |
| 04.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,74% | 25,00 |
| 03.01.2024 | 28,70 | 28,70 | 28,70 | 28,70 | -1,03% | - |
| 02.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 29.12.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 28.12.2023 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 27.12.2023 | 29,00 | 29,00 | 29,00 | 29,00 | -0,34% | - |
| 22.12.2023 | 29,10 | 29,10 | 29,10 | 29,10 | 3,19% | - |
| 21.12.2023 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 20.12.2023 | 28,40 | 28,40 | 28,40 | 28,40 | -2,41% | - |
| 19.12.2023 | 28,00 | 29,10 | 28,00 | 29,10 | 3,93% | 10,00 |
| 18.12.2023 | 26,50 | 28,00 | 26,50 | 28,00 | 8,11% | 80,00 |
| 15.12.2023 | 25,90 | 25,90 | 25,90 | 25,90 | 1,17% | - |