ITV PLC (ITV)

ITV
🏛️ Vereinigtes Königreich →
78.95
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 75.36 76.04 74.87 75.16 2.4M
2022-12-29 74.40 76.14 73.50 75.68 3.4M
2022-12-28 75.00 75.00 73.78 74.32 3.8M
2022-12-23 73.42 74.34 73.04 74.24 2.5M
2022-12-22 74.80 74.80 72.26 73.42 9.6M
2022-12-21 71.00 73.28 70.60 73.28 35.2M
2022-12-20 69.12 71.28 69.02 70.82 12.3M
2022-12-19 68.86 71.96 68.60 70.82 4.8M
2022-12-16 73.24 74.32 68.74 69.44 23.6M
2022-12-15 76.50 76.72 74.34 74.48 7.9M
2022-12-14 77.80 77.80 75.71 76.68 7.3M
2022-12-13 73.86 78.24 73.38 76.62 12.4M
2022-12-12 75.60 76.21 73.54 73.90 5.1M
2022-12-09 74.86 75.94 73.00 75.56 5.8M
2022-12-08 76.26 76.26 74.40 74.54 6.1M
2022-12-07 76.70 77.56 75.52 75.80 7.6M
2022-12-06 76.64 77.65 75.60 76.90 5.2M
2022-12-05 76.30 78.00 75.52 76.88 6.7M
2022-12-02 76.40 76.40 74.30 76.06 5.6M
2022-12-01 76.52 76.52 74.22 74.58 7.0M
2022-11-30 75.88 77.00 74.46 74.86 15.1M
2022-11-29 77.16 77.16 75.56 76.40 5.6M
2022-11-28 78.00 78.46 76.20 76.22 7.1M
2022-11-25 77.10 78.52 76.90 78.14 10.0M
2022-11-24 76.00 77.92 75.70 77.92 7.7M
2022-11-23 74.50 75.64 73.78 75.64 6.1M
2022-11-22 73.46 74.76 72.76 74.14 7.0M
2022-11-21 74.24 74.72 73.04 73.66 7.5M
2022-11-18 75.34 75.34 73.74 74.26 4.8M
2022-11-17 74.86 75.37 73.17 73.96 6.7M
2022-11-16 76.74 77.34 73.95 74.44 11.8M
2022-11-15 79.24 79.84 76.46 77.30 10.7M
2022-11-14 78.00 79.88 76.22 79.88 13.9M
2022-11-11 72.52 77.78 71.74 77.78 18.4M
2022-11-10 68.80 72.86 68.80 72.26 8.4M
2022-11-09 73.36 73.36 68.28 70.00 14.8M
2022-11-08 71.06 73.31 70.10 73.16 15.2M
2022-11-07 68.50 71.73 68.02 71.38 6.6M
2022-11-04 68.30 69.64 67.26 68.60 7.9M
2022-11-03 67.24 69.04 67.24 68.82 5.0M
2022-11-02 69.00 69.46 68.38 69.16 11.8M
2022-11-01 67.66 68.52 67.40 68.52 9.1M
2022-10-31 67.00 67.76 66.39 67.00 5.9M
2022-10-28 68.70 69.01 65.90 66.82 9.8M
2022-10-27 67.62 70.12 67.62 69.60 13.0M
2022-10-26 68.02 68.70 66.84 68.70 7.6M
2022-10-25 66.12 67.50 65.84 67.36 6.5M
2022-10-24 65.38 66.72 64.98 66.04 5.1M
2022-10-21 64.30 65.60 63.23 65.00 6.9M
2022-10-20 66.64 67.43 64.38 64.84 21.6M
2022-10-19 65.34 69.16 65.34 67.68 14.3M
2022-10-18 68.84 68.98 65.46 66.04 54.6M
2022-10-17 63.80 68.20 63.80 67.34 13.4M
2022-10-14 62.46 63.68 61.38 61.70 9.9M
2022-10-13 59.22 62.94 59.18 61.74 8.1M
2022-10-12 59.98 60.46 58.00 59.56 10.9M
2022-10-11 58.76 60.17 58.76 59.76 8.7M
2022-10-10 58.86 60.56 58.40 59.82 10.3M
2022-10-07 58.16 59.40 58.16 58.64 5.8M
2022-10-06 58.46 59.44 58.28 58.88 7.2M
2022-10-05 60.00 61.26 58.44 58.60 11.0M
2022-10-04 59.22 62.12 59.20 61.66 12.9M
2022-10-03 56.74 60.49 56.09 59.82 8.0M
2022-09-30 54.34 57.58 54.34 57.28 13.5M
2022-09-29 58.02 58.28 53.97 55.22 13.8M
2022-09-28 58.00 58.16 54.94 57.84 13.5M
2022-09-27 61.60 61.86 58.60 58.60 14.4M
2022-09-26 60.00 61.14 59.70 59.96 6.9M
2022-09-23 62.54 63.34 59.88 60.64 10.9M
2022-09-22 61.86 63.16 61.46 63.00 6.0M
2022-09-21 62.10 63.30 62.10 62.98 4.5M
2022-09-20 64.00 64.77 62.15 63.02 4.7M
2022-09-16 64.00 64.52 62.70 63.44 26.4M
2022-09-15 62.84 64.30 62.44 64.06 8.2M
2022-09-14 65.64 66.12 61.91 62.80 13.6M
2022-09-13 67.12 67.80 66.08 66.34 9.0M
2022-09-12 65.26 66.90 64.86 66.76 9.0M
2022-09-09 62.50 64.72 62.25 64.64 5.4M
2022-09-08 62.24 63.48 61.42 62.00 10.0M
2022-09-07 63.44 65.18 63.32 64.30 8.3M
2022-09-06 62.74 65.70 62.62 63.94 42.2M
2022-09-05 62.60 63.04 61.99 62.74 5.5M
2022-09-02 61.94 63.87 61.88 63.74 7.3M
2022-09-01 63.74 64.18 61.06 61.22 8.8M
2022-08-31 64.90 65.26 63.72 64.30 11.0M
2022-08-30 63.20 65.10 63.20 63.20 8.1M
2022-08-26 64.80 65.46 63.82 63.82 6.5M
2022-08-25 64.46 65.96 64.02 64.02 4.3M
2022-08-24 64.20 65.88 64.20 65.12 6.2M
2022-08-23 65.76 65.98 64.88 65.92 10.1M
2022-08-22 65.40 66.98 64.84 64.84 10.8M
2022-08-19 67.10 67.82 66.64 66.64 8.9M
2022-08-18 69.60 69.60 67.80 67.90 5.6M
2022-08-17 71.50 71.50 68.20 68.20 7.3M
2022-08-16 73.00 73.00 71.14 71.24 6.8M
2022-08-15 72.00 73.68 71.14 71.40 6.5M
2022-08-12 75.00 75.00 73.16 73.16 3.5M
2022-08-11 73.42 75.06 73.06 74.22 4.6M
2022-08-10 73.30 73.34 70.60 73.34 6.4M
2022-08-09 72.28 72.58 71.10 71.28 4.8M
2022-08-08 72.26 72.50 71.24 71.86 4.9M
2022-08-05 73.56 73.56 72.02 72.02 7.0M
2022-08-04 70.54 72.80 70.54 72.76 10.3M
2022-08-03 69.26 71.30 68.54 70.80 10.9M
2022-08-02 73.00 73.00 71.25 71.78 6.6M
2022-08-01 73.86 74.62 72.08 72.08 10.1M
2022-07-29 71.68 74.90 71.44 73.54 11.3M
2022-07-28 71.42 74.57 71.42 73.24 14.8M
2022-07-27 70.80 72.48 70.74 71.42 10.1M
2022-07-26 71.94 73.12 71.30 71.30 11.0M
2022-07-25 71.00 72.64 69.80 72.12 16.5M
2022-07-22 70.18 70.86 68.96 70.20 6.9M
2022-07-21 70.52 71.34 68.78 70.96 9.6M
2022-07-20 67.00 69.52 67.00 68.86 9.8M
2022-07-19 64.42 68.36 64.42 67.66 8.6M
2022-07-18 65.48 66.32 64.80 65.80 8.8M
2022-07-15 62.52 64.80 62.39 64.40 7.0M
2022-07-14 64.24 65.17 62.78 62.88 5.9M
2022-07-13 65.24 66.14 63.98 64.74 9.8M
2022-07-12 65.20 66.08 64.14 65.76 7.0M
2022-07-11 66.26 67.02 64.84 64.88 7.2M
2022-07-08 66.58 68.34 65.94 67.90 10.8M
2022-07-07 64.58 66.10 63.58 66.10 12.3M
2022-07-06 63.90 64.67 62.65 63.46 15.6M
2022-07-05 65.58 66.08 62.04 63.16 16.0M
2022-07-04 66.02 66.52 65.06 65.40 5.3M
2022-07-01 63.98 66.04 63.98 65.62 10.1M
2022-06-30 65.10 65.62 63.36 65.26 14.5M
2022-06-29 71.02 71.02 66.52 66.78 10.5M
2022-06-28 67.80 70.00 67.80 69.34 8.8M
2022-06-27 69.68 69.82 67.70 67.76 7.4M
2022-06-24 67.26 69.16 67.08 69.08 11.2M
2022-06-23 67.56 68.12 66.72 67.20 11.9M
2022-06-22 69.04 69.76 68.08 68.08 10.5M
2022-06-21 69.80 71.94 69.28 70.14 15.2M
2022-06-20 66.18 69.76 66.18 69.72 10.4M
2022-06-17 64.92 68.08 64.36 65.40 102.7M
2022-06-16 70.28 70.30 64.88 65.24 26.1M
2022-06-15 69.40 70.68 69.28 70.02 13.5M
2022-06-14 68.68 69.46 67.80 68.52 16.6M
2022-06-13 67.84 68.46 66.39 67.38 23.9M
2022-06-10 69.44 70.06 68.28 68.52 22.3M
2022-06-09 69.78 70.12 68.46 69.54 9.9M
2022-06-08 70.78 70.84 69.42 70.22 11.9M
2022-06-07 70.08 71.10 69.80 70.52 12.9M
2022-06-06 71.44 71.84 70.84 70.98 7.5M
2022-06-01 70.42 73.26 70.42 70.60 13.9M
2022-05-31 70.28 70.92 69.47 70.28 16.2M
2022-05-30 71.02 73.35 70.20 70.44 17.6M
2022-05-27 73.84 73.84 70.64 70.64 18.4M
2022-05-26 72.28 73.64 71.82 73.48 11.8M
2022-05-25 70.98 72.74 69.65 72.06 12.4M
2022-05-24 72.40 72.84 70.02 70.74 19.6M
2022-05-23 71.92 74.36 71.19 74.36 13.2M
2022-05-20 69.90 72.76 69.90 71.52 12.8M
2022-05-19 70.16 70.34 68.70 69.34 11.4M
2022-05-18 72.78 72.92 70.38 70.48 8.7M
2022-05-17 71.08 73.28 70.80 72.80 8.2M
2022-05-16 69.26 70.72 68.58 70.72 7.5M
2022-05-13 69.62 70.18 68.88 69.60 9.7M
2022-05-12 66.62 69.50 66.38 68.94 14.5M
2022-05-11 68.64 69.72 66.74 68.62 20.2M
2022-05-10 69.10 69.16 67.06 67.06 13.3M
2022-05-09 69.02 69.46 67.37 67.92 14.6M
2022-05-06 71.22 72.08 68.68 69.40 19.1M
2022-05-05 76.86 77.00 71.14 71.14 26.0M
2022-05-04 73.60 75.68 73.60 74.90 12.0M
2022-05-03 73.96 75.36 73.58 74.60 14.0M
2022-04-29 73.90 74.82 73.35 74.30 10.6M
2022-04-28 73.56 74.80 73.20 73.36 19.3M
2022-04-27 73.78 74.24 72.54 73.16 15.5M
2022-04-26 76.24 76.24 73.74 73.74 10.4M
2022-04-25 73.60 75.38 73.14 74.94 12.4M
2022-04-22 75.90 78.44 75.50 75.50 13.4M
2022-04-21 72.94 77.92 72.68 77.28 21.4M
2022-04-20 74.84 74.98 71.52 72.56 38.4M
2022-04-19 74.72 75.86 73.84 74.24 20.4M
2022-04-14 76.00 77.02 75.22 77.02 12.5M
2022-04-13 78.38 79.38 77.90 79.10 9.5M
2022-04-12 78.20 79.64 77.90 79.08 10.1M
2022-04-11 78.66 80.00 78.28 79.14 13.7M
2022-04-08 78.72 79.08 77.90 79.08 15.5M
2022-04-07 79.28 80.48 77.60 77.60 9.2M
2022-04-06 82.00 82.66 77.96 78.68 24.0M
2022-04-05 82.22 83.30 81.82 82.00 22.0M
2022-04-04 82.64 83.37 81.81 82.60 12.3M
2022-04-01 82.10 83.78 81.62 82.42 9.7M
2022-03-31 83.78 83.78 81.92 81.92 14.5M
2022-03-30 83.18 84.18 82.30 82.30 12.8M
2022-03-29 81.92 84.90 81.25 84.10 10.9M
2022-03-28 82.24 83.18 81.04 81.04 9.4M
2022-03-25 82.26 82.88 80.82 81.40 10.3M
2022-03-24 81.98 83.09 81.65 82.14 14.0M
2022-03-23 82.88 83.16 81.82 82.60 16.9M
2022-03-22 82.84 83.12 80.80 83.00 13.2M
2022-03-21 84.20 85.12 82.49 82.80 22.1M
2022-03-18 85.90 86.34 82.21 83.82 27.9M
2022-03-17 86.40 87.12 84.46 85.84 11.7M
2022-03-16 86.60 87.82 84.58 85.76 20.5M
2022-03-15 83.02 85.80 82.24 84.66 19.7M
2022-03-14 85.40 87.94 83.50 83.50 15.8M
2022-03-11 79.86 86.14 79.86 83.76 13.8M
2022-03-10 82.76 83.42 81.08 82.04 15.1M
2022-03-09 80.26 84.98 78.58 82.88 23.3M
2022-03-08 73.18 80.98 72.56 79.16 29.9M
2022-03-07 74.46 76.79 69.28 73.44 32.4M
2022-03-04 77.80 79.52 72.50 75.26 59.1M
2022-03-03 110.63 110.63 80.22 80.22 83.4M
2022-03-02 106.00 110.65 105.40 110.65 15.4M
2022-03-01 109.10 111.74 105.60 105.60 18.7M
2022-02-28 110.60 111.70 108.05 110.65 10.3M
2022-02-25 109.55 113.12 108.80 113.10 9.7M
2022-02-24 111.50 112.45 107.40 107.95 13.8M
2022-02-23 115.55 117.15 114.65 115.50 6.6M
2022-02-22 113.05 116.05 112.00 114.65 9.7M
2022-02-21 118.05 118.40 114.70 115.00 7.3M
2022-02-18 117.80 119.10 116.95 116.95 5.2M
2022-02-17 121.50 121.65 117.95 117.95 5.9M
2022-02-16 122.85 123.89 120.65 121.35 9.4M
2022-02-15 119.90 123.30 119.55 122.65 6.3M
2022-02-14 121.65 122.35 118.59 120.85 8.1M
2022-02-11 121.95 124.00 121.20 123.65 17.7M
2022-02-10 119.85 124.00 119.06 123.25 12.1M
2022-02-09 115.60 119.75 114.95 119.75 21.4M
2022-02-08 114.80 115.90 113.55 114.80 7.9M
2022-02-07 114.45 115.70 114.05 114.80 11.2M
2022-02-04 113.75 113.90 112.40 113.50 8.1M
2022-02-03 112.55 113.80 112.20 112.85 4.7M
2022-02-02 112.85 114.45 112.85 112.95 5.2M
2022-02-01 112.95 113.91 111.85 112.35 5.7M
2022-01-31 112.75 112.75 111.10 112.15 8.2M
2022-01-28 113.50 115.70 110.45 111.40 14.0M
2022-01-27 111.25 113.05 110.06 111.10 7.4M
2022-01-26 109.80 113.65 108.60 112.35 11.9M
2022-01-25 108.35 109.27 106.65 108.35 7.4M
2022-01-24 112.95 113.35 106.75 107.35 10.5M
2022-01-21 114.70 115.30 111.85 113.50 7.4M
2022-01-20 117.10 118.75 114.95 115.60 9.7M
2022-01-19 116.40 119.38 116.20 118.40 9.7M
2022-01-18 119.85 120.60 117.45 117.45 9.2M
2022-01-17 118.80 121.55 118.75 120.40 9.1M
2022-01-14 117.30 119.15 116.85 117.90 11.0M
2022-01-13 118.80 119.70 117.92 118.80 7.2M
2022-01-12 118.95 119.75 118.00 119.05 6.1M
2022-01-11 116.60 120.75 116.30 117.85 11.0M
2022-01-10 117.00 117.01 114.30 115.85 8.7M
2022-01-07 112.60 114.50 111.80 114.30 9.9M
2022-01-06 112.60 116.45 112.50 115.00 10.9M
2022-01-05 112.50 114.85 112.50 114.50 5.6M
2022-01-04 112.65 114.00 112.25 113.90 13.1M