25,450€
0,59%
Echtzeit-Aktienkurs IT Link S.A.
Bid:
Ask:
Aktienkurse zur IT Link S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 25,45 | 25,45 | 24,90 | 25,45 | 0,59% | - |
| 04.11.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | 31,00 |
| 01.11.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -4,53% | 1,00 |
| 31.10.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -1,49% | 10,00 |
| 30.10.2024 | 26,60 | 26,90 | 26,60 | 26,90 | 0,75% | 1,00 |
| 29.10.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -0,74% | - |
| 28.10.2024 | 26,90 | 26,90 | 26,90 | 26,90 | -1,10% | - |
| 25.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 24.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 23.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 22.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 100,00 |
| 21.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 18.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,12% | - |
| 17.10.2024 | 26,40 | 26,70 | 26,40 | 26,70 | 1,52% | 32,00 |
| 16.10.2024 | 26,30 | 26,30 | 26,30 | 26,30 | -1,13% | - |
| 15.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,37% | - |
| 14.10.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 11.10.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 10.10.2024 | 26,60 | 26,70 | 26,60 | 26,70 | 1,52% | 20,00 |
| 09.10.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 2,33% | - |
| 08.10.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 5,76% | - |
| 07.10.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -2,80% | - |
| 04.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 40,00 |
| 03.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,40% | - |
| 02.10.2024 | 24,80 | 25,10 | 24,80 | 25,10 | -0,79% | 355,00 |
| 01.10.2024 | 24,50 | 25,30 | 24,50 | 25,30 | -4,17% | 30,00 |
| 30.09.2024 | 26,90 | 26,90 | 26,40 | 26,40 | -1,86% | 38,00 |
| 27.09.2024 | 25,90 | 26,90 | 25,90 | 26,90 | 1,13% | 20,00 |
| 26.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 25.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,37% | - |
| 24.09.2024 | 26,90 | 26,90 | 26,90 | 26,90 | 1,13% | - |
| 23.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 20.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,09% | - |
| 19.09.2024 | 25,30 | 27,80 | 25,30 | 27,50 | 10,89% | 116,00 |
| 18.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 17.09.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 16.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,20% | - |
| 13.09.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 1,21% | - |
| 12.09.2024 | 25,90 | 25,90 | 24,80 | 24,80 | -3,13% | 20,00 |
| 11.09.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 10.09.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 09.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,85% | 18,00 |
| 06.09.2024 | 27,00 | 27,10 | 27,00 | 27,10 | 1,88% | 42,00 |
| 05.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,38% | - |
| 04.09.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -0,38% | - |
| 03.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,38% | - |
| 02.09.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -0,38% | - |
| 30.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 29.08.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 28.08.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 27.08.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -3,14% | - |
| 26.08.2024 | 27,00 | 28,70 | 27,00 | 28,70 | 6,30% | 16,00 |
| 23.08.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 22.08.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,10% | - |
| 21.08.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 0,74% | - |
| 20.08.2024 | 27,10 | 27,10 | 27,10 | 27,10 | -0,37% | - |
| 19.08.2024 | 26,70 | 27,20 | 26,70 | 27,20 | 4,21% | 3,00 |
| 16.08.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 1,16% | - |
| 15.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 14.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 13.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,90% | - |
| 12.08.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 3,95% | - |
| 09.08.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -1,94% | - |
| 08.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 07.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 4,96% | - |
| 06.08.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -3,59% | - |
| 05.08.2024 | 26,50 | 26,50 | 25,10 | 25,10 | -4,92% | 454,00 |
| 02.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 01.08.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,37% | - |
| 31.07.2024 | 26,90 | 26,90 | 26,90 | 26,90 | 0,37% | - |
| 30.07.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -3,25% | - |
| 29.07.2024 | 27,10 | 27,70 | 27,10 | 27,70 | 2,59% | 36,00 |
| 26.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -4,59% | - |
| 25.07.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 2,54% | - |
| 24.07.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 23.07.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 22.07.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -3,20% | - |
| 19.07.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -2,09% | - |
| 18.07.2024 | 28,70 | 28,70 | 28,70 | 28,70 | -0,35% | - |
| 17.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,35% | - |
| 16.07.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | - |
| 15.07.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 0,35% | - |
| 12.07.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 11.07.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 10.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -3,29% | - |
| 09.07.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 3,05% | - |
| 08.07.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 1,37% | - |
| 05.07.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 0,69% | - |
| 04.07.2024 | 28,90 | 28,90 | 28,90 | 28,90 | -2,36% | - |
| 03.07.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,34% | - |
| 02.07.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 3,51% | - |
| 01.07.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 28.06.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | 20,00 |
| 27.06.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -3,06% | - |
| 26.06.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | 40,00 |
| 25.06.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 24.06.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,00% | - |
| 21.06.2024 | 30,10 | 30,10 | 30,10 | 30,10 | 1,69% | - |
| 20.06.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -3,90% | - |
| 19.06.2024 | 29,70 | 30,80 | 29,70 | 30,80 | 9,61% | 20,00 |