32,350€
-0,46%
Echtzeit-Aktienkurs IT LINK SA
Bid:
Ask:
Aktienkurse zur IT LINK SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 32,90 | 33,00 | 32,30 | 32,30 | -0,62% | 584,00 |
| 30.05.2024 | 32,00 | 33,10 | 32,00 | 32,50 | 2,85% | 3.861,00 |
| 29.05.2024 | 31,80 | 31,80 | 31,10 | 31,60 | -0,63% | 514,00 |
| 28.05.2024 | 31,40 | 32,00 | 30,10 | 31,80 | 0,32% | 3.044,00 |
| 27.05.2024 | 32,00 | 32,00 | 31,70 | 31,70 | -1,55% | 1.224,00 |
| 24.05.2024 | 32,60 | 32,60 | 32,00 | 32,20 | -0,92% | 374,00 |
| 23.05.2024 | 32,80 | 33,00 | 32,20 | 32,50 | -0,61% | 797,00 |
| 22.05.2024 | 32,70 | 32,80 | 32,70 | 32,70 | 0,00% | 61,00 |
| 21.05.2024 | 32,80 | 32,80 | 32,70 | 32,70 | 0,00% | 310,00 |
| 20.05.2024 | 32,60 | 32,70 | 32,40 | 32,70 | 0,31% | 152,00 |
| 17.05.2024 | 32,30 | 32,60 | 32,30 | 32,60 | 0,93% | 799,00 |
| 16.05.2024 | 32,20 | 32,30 | 31,70 | 32,30 | 0,31% | 680,00 |
| 15.05.2024 | 32,50 | 32,70 | 31,60 | 32,20 | -2,42% | 1.680,00 |
| 14.05.2024 | 32,70 | 33,10 | 32,40 | 33,00 | 1,23% | 1.419,00 |
| 13.05.2024 | 32,90 | 33,00 | 32,50 | 32,60 | -0,91% | 819,00 |
| 10.05.2024 | 32,90 | 33,20 | 32,60 | 32,90 | 0,61% | 1.043,00 |
| 09.05.2024 | 33,00 | 33,10 | 32,30 | 32,70 | -0,61% | 635,00 |
| 08.05.2024 | 32,80 | 33,10 | 32,60 | 32,90 | 0,30% | 1.416,00 |
| 07.05.2024 | 33,00 | 33,00 | 32,10 | 32,80 | -0,30% | 1.581,00 |
| 06.05.2024 | 31,40 | 33,00 | 31,40 | 32,90 | 4,78% | 1.813,00 |
| 03.05.2024 | 31,50 | 31,50 | 31,10 | 31,40 | 0,00% | 522,00 |
| 02.05.2024 | 31,50 | 31,70 | 31,40 | 31,40 | -0,32% | 734,00 |
| 30.04.2024 | 31,40 | 31,60 | 31,00 | 31,50 | 0,32% | 782,00 |
| 29.04.2024 | 31,30 | 31,40 | 31,20 | 31,40 | 0,32% | 1.225,00 |
| 26.04.2024 | 31,40 | 31,40 | 31,10 | 31,30 | 0,00% | 291,00 |
| 25.04.2024 | 31,50 | 31,60 | 31,30 | 31,30 | -0,32% | 398,00 |
| 24.04.2024 | 31,60 | 31,60 | 31,40 | 31,40 | -0,63% | 408,00 |
| 23.04.2024 | 31,30 | 31,60 | 31,30 | 31,60 | 0,96% | 280,00 |
| 22.04.2024 | 31,20 | 31,60 | 31,20 | 31,30 | 0,32% | 311,00 |
| 19.04.2024 | 31,00 | 31,30 | 31,00 | 31,20 | 0,00% | 620,00 |
| 18.04.2024 | 30,50 | 31,60 | 30,50 | 31,20 | 2,30% | 889,00 |
| 17.04.2024 | 30,00 | 31,30 | 30,00 | 30,50 | 1,33% | 1.352,00 |
| 16.04.2024 | 30,00 | 30,40 | 30,00 | 30,10 | 0,33% | 1.376,00 |
| 15.04.2024 | 30,20 | 30,40 | 30,00 | 30,00 | -0,66% | 831,00 |
| 12.04.2024 | 30,20 | 30,30 | 29,40 | 30,20 | 0,00% | 1.503,00 |
| 11.04.2024 | 31,00 | 32,10 | 29,60 | 30,20 | -2,27% | 2.392,00 |
| 10.04.2024 | 30,90 | 31,20 | 30,80 | 30,90 | 0,00% | 991,00 |
| 09.04.2024 | 30,70 | 31,20 | 29,20 | 30,90 | -1,59% | 3.682,00 |
| 08.04.2024 | 31,60 | 31,70 | 31,10 | 31,40 | -0,63% | 1.312,00 |
| 05.04.2024 | 32,60 | 32,80 | 30,50 | 31,60 | -4,24% | 3.449,00 |
| 04.04.2024 | 33,00 | 33,20 | 32,50 | 33,00 | 1,85% | 5.011,00 |
| 03.04.2024 | 31,50 | 32,50 | 31,50 | 32,40 | 3,18% | 3.225,00 |
| 02.04.2024 | 31,40 | 31,80 | 31,20 | 31,40 | 0,00% | 1.938,00 |
| 28.03.2024 | 31,20 | 31,50 | 30,90 | 31,40 | 0,64% | 3.100,00 |
| 27.03.2024 | 30,20 | 31,50 | 30,00 | 31,20 | 4,35% | 4.175,00 |
| 26.03.2024 | 29,40 | 30,50 | 28,90 | 29,90 | 2,40% | 4.707,00 |
| 25.03.2024 | 29,00 | 29,60 | 28,80 | 29,20 | 1,74% | 2.402,00 |
| 22.03.2024 | 26,60 | 28,80 | 26,50 | 28,70 | 10,38% | 5.925,00 |
| 21.03.2024 | 26,20 | 26,70 | 25,70 | 26,00 | -0,76% | 3.117,00 |
| 20.03.2024 | 27,40 | 27,40 | 25,30 | 26,20 | -4,03% | 6.199,00 |
| 19.03.2024 | 27,30 | 27,40 | 27,30 | 27,30 | 0,00% | 673,00 |
| 18.03.2024 | 27,40 | 27,40 | 27,00 | 27,30 | -0,36% | 523,00 |
| 15.03.2024 | 27,60 | 27,60 | 27,00 | 27,40 | 0,00% | 600,00 |
| 14.03.2024 | 26,90 | 27,40 | 26,80 | 27,40 | 1,86% | 944,00 |
| 13.03.2024 | 26,90 | 26,90 | 26,20 | 26,90 | 0,37% | 1.534,00 |
| 12.03.2024 | 26,60 | 26,90 | 26,40 | 26,80 | 0,75% | 1.122,00 |
| 11.03.2024 | 26,60 | 26,80 | 26,40 | 26,60 | 0,00% | 1.048,00 |
| 08.03.2024 | 27,80 | 27,90 | 26,50 | 26,60 | -4,32% | 2.915,00 |
| 07.03.2024 | 28,80 | 28,80 | 27,60 | 27,80 | -3,47% | 4.337,00 |
| 06.03.2024 | 29,10 | 29,20 | 28,80 | 28,80 | -1,03% | 232,00 |
| 05.03.2024 | 29,60 | 29,60 | 29,00 | 29,10 | -1,36% | 726,00 |
| 04.03.2024 | 29,50 | 29,60 | 29,40 | 29,50 | 0,34% | 984,00 |
| 01.03.2024 | 28,50 | 29,40 | 28,30 | 29,40 | 3,89% | 1.633,00 |
| 29.02.2024 | 28,30 | 28,40 | 25,80 | 28,30 | 0,00% | 7.109,00 |
| 28.02.2024 | 28,70 | 28,70 | 28,20 | 28,30 | -1,39% | 3.068,00 |
| 27.02.2024 | 29,00 | 29,00 | 28,30 | 28,70 | -1,03% | 7.179,00 |
| 26.02.2024 | 29,40 | 29,50 | 29,00 | 29,00 | -1,36% | 2.296,00 |
| 23.02.2024 | 29,50 | 29,60 | 29,40 | 29,40 | -0,34% | 780,00 |
| 22.02.2024 | 29,70 | 29,70 | 29,50 | 29,50 | -0,34% | 992,00 |
| 21.02.2024 | 29,80 | 29,80 | 29,60 | 29,60 | -0,67% | 114,00 |
| 20.02.2024 | 29,80 | 30,00 | 29,50 | 29,80 | 0,68% | 910,00 |
| 19.02.2024 | 29,60 | 29,80 | 29,60 | 29,60 | 0,00% | 272,00 |
| 16.02.2024 | 29,80 | 30,10 | 29,50 | 29,60 | 0,00% | 2.179,00 |
| 15.02.2024 | 29,70 | 29,90 | 29,40 | 29,60 | 0,00% | 988,00 |
| 14.02.2024 | 29,00 | 29,70 | 29,00 | 29,60 | 2,07% | 1.249,00 |
| 13.02.2024 | 29,50 | 29,60 | 29,00 | 29,00 | -1,69% | 1.329,00 |
| 12.02.2024 | 29,90 | 30,00 | 29,50 | 29,50 | -1,34% | 716,00 |
| 09.02.2024 | 30,00 | 30,00 | 29,60 | 29,90 | -0,33% | 800,00 |
| 08.02.2024 | 30,10 | 30,10 | 29,90 | 30,00 | -0,33% | 1.757,00 |
| 07.02.2024 | 30,40 | 30,40 | 30,00 | 30,10 | -0,66% | 495,00 |
| 06.02.2024 | 29,30 | 30,60 | 29,20 | 30,30 | 3,41% | 2.168,00 |
| 05.02.2024 | 29,20 | 29,30 | 28,60 | 29,30 | 0,34% | 1.470,00 |
| 02.02.2024 | 31,40 | 31,40 | 28,40 | 29,20 | -7,01% | 6.986,00 |
| 01.02.2024 | 31,40 | 31,40 | 31,00 | 31,40 | 0,00% | 1.713,00 |
| 31.01.2024 | 31,80 | 31,90 | 31,40 | 31,40 | -1,26% | 864,00 |
| 30.01.2024 | 32,30 | 32,40 | 31,80 | 31,80 | -1,24% | 1.540,00 |
| 29.01.2024 | 31,80 | 32,20 | 31,80 | 32,20 | 1,26% | 1.736,00 |
| 26.01.2024 | 31,60 | 31,90 | 31,50 | 31,80 | 0,63% | 754,00 |
| 25.01.2024 | 31,70 | 31,70 | 31,40 | 31,60 | 0,32% | 640,00 |
| 24.01.2024 | 31,30 | 31,60 | 31,10 | 31,50 | 0,96% | 4.789,00 |
| 23.01.2024 | 31,50 | 31,80 | 31,20 | 31,20 | 0,65% | 3.541,00 |
| 22.01.2024 | 31,50 | 31,50 | 30,90 | 31,00 | -0,64% | 2.688,00 |
| 19.01.2024 | 31,30 | 31,60 | 31,00 | 31,20 | -0,32% | 1.515,00 |
| 18.01.2024 | 31,10 | 31,40 | 31,00 | 31,30 | 0,00% | 992,00 |
| 17.01.2024 | 32,10 | 32,10 | 31,00 | 31,30 | -1,88% | 1.789,00 |
| 16.01.2024 | 32,50 | 33,10 | 31,70 | 31,90 | -0,62% | 4.271,00 |
| 15.01.2024 | 31,30 | 33,40 | 31,20 | 32,10 | 2,56% | 5.977,00 |
| 12.01.2024 | 30,60 | 31,70 | 30,60 | 31,30 | 2,29% | 2.417,00 |
| 11.01.2024 | 30,90 | 30,90 | 30,00 | 30,60 | -0,97% | 1.507,00 |
| 10.01.2024 | 30,00 | 31,40 | 30,00 | 30,90 | 3,00% | 4.010,00 |