25,850€
-1,71%
Echtzeit-Aktienkurs IT LINK SA
Bid:
Ask:
Aktienkurse zur IT LINK SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,39% | - |
| 14.11.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -0,77% | - |
| 13.11.2024 | 25,80 | 26,10 | 25,80 | 26,10 | 3,16% | 102,00 |
| 12.11.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -3,44% | - |
| 11.11.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 5,65% | - |
| 08.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 07.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 06.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,40% | - |
| 05.11.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -1,58% | - |
| 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 |