ITV PLC (ITV.L) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 69.90 | 70.40 | 69.20 | 70.25 | -0.14% | 9,997,689 |
| 2026-09-01 | 70.45 | 71.15 | 69.95 | 70.35 | -0.92% | 10,219,390 |
| 2026-08-28 | 71.55 | 71.80 | 70.60 | 71.00 | -0.49% | 9,410,072 |
| 2026-08-27 | 71.85 | 72.35 | 71.35 | 71.35 | -0.83% | 6,105,387 |
| 2026-08-26 | 73.95 | 73.95 | 71.75 | 71.95 | -1.03% | 5,757,511 |
| 2026-08-25 | 71.10 | 73.20 | 71.10 | 72.70 | +0.69% | 4,496,533 |
| 2026-08-24 | 72.20 | 72.45 | 71.40 | 72.20 | +0.49% | 3,131,493 |
| 2026-08-21 | 71.00 | 72.05 | 71.00 | 71.85 | +0.07% | 2,895,456 |
| 2026-08-20 | 71.00 | 72.45 | 71.00 | 71.80 | -0.76% | 4,198,813 |
| 2026-08-19 | 70.60 | 72.45 | 70.60 | 72.35 | +1.19% | 4,569,237 |
| 2026-08-18 | 71.95 | 72.30 | 70.80 | 71.50 | +0.63% | 22,247,740 |
| 2026-08-17 | 71.95 | 71.95 | 70.45 | 71.05 | -0.63% | 7,339,600 |
| 2026-08-14 | 72.00 | 72.00 | 70.40 | 71.50 | -0.21% | 18,624,673 |
| 2026-08-13 | 71.05 | 71.80 | 70.55 | 71.65 | +0.35% | 11,851,138 |
| 2026-08-12 | 71.80 | 72.00 | 70.25 | 71.40 | +0.71% | 12,842,466 |
| 2026-08-11 | 73.00 | 73.00 | 70.90 | 70.90 | -1.25% | 11,970,432 |
| 2026-08-10 | 73.10 | 73.80 | 71.45 | 71.80 | -1.64% | 11,009,625 |
| 2026-08-07 | 73.10 | 73.96 | 72.95 | 73.00 | -0.34% | 7,988,161 |
| 2026-08-06 | 73.00 | 73.50 | 72.20 | 73.25 | +1.74% | 9,792,469 |
| 2026-08-05 | 73.75 | 74.00 | 72.00 | 72.00 | -1.84% | 27,125,270 |
| 2026-08-04 | 73.35 | 75.00 | 72.66 | 73.35 | +0.27% | 11,818,046 |
| 2026-08-03 | 74.55 | 75.50 | 72.81 | 73.15 | -1.48% | 10,966,486 |
| 2026-07-31 | 74.60 | 76.40 | 73.55 | 74.25 | -1.39% | 14,535,578 |
| 2026-07-30 | 75.55 | 76.20 | 73.90 | 75.30 | -0.79% | 7,671,168 |
| 2026-07-29 | 76.00 | 76.95 | 74.65 | 75.90 | +0.33% | 7,016,233 |
| 2026-07-28 | 74.15 | 75.65 | 73.30 | 75.65 | +1.41% | 6,756,818 |
| 2026-07-27 | 73.65 | 75.35 | 73.35 | 74.60 | +2.12% | 11,301,649 |
| 2026-07-24 | 73.75 | 73.75 | 72.30 | 73.05 | +0.48% | 6,411,230 |
| 2026-07-23 | 73.75 | 74.55 | 72.15 | 72.70 | -1.82% | 5,772,362 |
| 2026-07-22 | 74.25 | 74.60 | 72.75 | 74.05 | -0.07% | 22,044,940 |
| 2026-07-21 | 73.00 | 74.80 | 72.30 | 74.10 | +1.16% | 13,252,441 |
| 2026-07-20 | 73.80 | 73.80 | 72.64 | 73.25 | +0.21% | 8,629,078 |
| 2026-07-17 | 72.20 | 73.80 | 72.20 | 73.10 | +0.07% | 9,777,467 |
| 2026-07-16 | 72.65 | 73.60 | 72.20 | 73.05 | -0.14% | 10,169,776 |
| 2026-07-15 | 73.80 | 73.80 | 71.00 | 73.15 | +1.81% | 18,001,596 |
| 2026-07-14 | 74.00 | 74.50 | 71.85 | 71.85 | -3.56% | 12,836,882 |
| 2026-07-13 | 74.20 | 76.45 | 73.15 | 74.50 | +0.81% | 9,119,159 |
| 2026-07-10 | 74.00 | 74.70 | 73.25 | 73.90 | -0.07% | 8,445,359 |
| 2026-07-09 | 73.25 | 74.45 | 72.70 | 73.95 | +1.23% | 14,545,438 |
| 2026-07-08 | 75.40 | 76.00 | 72.85 | 73.05 | -3.69% | 14,419,600 |
| 2026-07-07 | 78.60 | 80.50 | 75.35 | 75.85 | -7.27% | 22,223,466 |
| 2026-07-06 | 83.70 | 83.80 | 80.81 | 81.80 | +0.06% | 13,236,660 |
| 2026-07-03 | 82.05 | 82.75 | 81.40 | 81.75 | +0.12% | 5,068,857 |
| 2026-07-02 | 81.55 | 82.65 | 80.65 | 81.65 | -0.43% | 5,106,955 |
| 2026-07-01 | 80.70 | 82.00 | 79.80 | 82.00 | +1.74% | 8,209,804 |
| 2026-06-30 | 82.15 | 82.65 | 80.60 | 80.60 | -1.71% | 8,288,746 |
| 2026-06-29 | 82.50 | 83.95 | 81.92 | 82.00 | +0.31% | 5,214,612 |
| 2026-06-26 | 81.85 | 82.45 | 79.28 | 81.75 | -0.06% | 14,754,440 |
| 2026-06-25 | 80.15 | 83.04 | 79.40 | 81.80 | +2.38% | 11,388,988 |
| 2026-06-24 | 79.75 | 80.80 | 79.05 | 79.90 | +0.31% | 5,905,360 |
| 2026-06-23 | 79.80 | 80.05 | 79.06 | 79.65 | -0.56% | 4,295,593 |
| 2026-06-22 | 80.55 | 81.95 | 79.30 | 80.10 | -0.62% | 22,673,835 |
| 2026-06-19 | 80.50 | 82.15 | 79.90 | 80.60 | +0.00% | 22,827,840 |
| 2026-06-18 | 80.30 | 81.40 | 79.30 | 80.60 | -0.86% | 5,758,934 |
| 2026-06-17 | 82.00 | 82.45 | 80.95 | 81.30 | -0.06% | 7,666,426 |
| 2026-06-16 | 80.90 | 81.70 | 80.55 | 81.35 | +0.81% | 8,317,103 |
| 2026-06-15 | 83.80 | 83.90 | 80.15 | 80.70 | -2.42% | 7,669,380 |
| 2026-06-12 | 82.00 | 83.30 | 82.00 | 82.70 | +0.79% | 4,882,866 |
| 2026-06-11 | 81.00 | 83.30 | 81.00 | 82.05 | -0.67% | 15,399,045 |
| 2026-06-10 | 82.35 | 83.55 | 81.60 | 82.60 | +0.67% | 3,345,664 |
| 2026-06-09 | 82.70 | 84.30 | 81.65 | 82.05 | -0.79% | 4,427,492 |
| 2026-06-08 | 82.25 | 83.55 | 81.90 | 82.70 | +0.06% | 4,474,215 |
| 2026-06-05 | 82.65 | 84.20 | 81.95 | 82.65 | -0.06% | 5,807,167 |
| 2026-06-04 | 82.40 | 82.80 | 79.80 | 82.70 | +1.35% | 3,133,142 |
| 2026-06-03 | 83.00 | 83.07 | 81.20 | 81.60 | -1.03% | 12,306,826 |
| 2026-06-02 | 83.00 | 84.25 | 81.30 | 82.45 | -0.36% | 6,306,539 |
| 2026-06-01 | 82.25 | 82.75 | 80.85 | 82.75 | +0.67% | 5,858,757 |
| 2026-05-29 | 82.30 | 83.45 | 81.70 | 82.20 | +0.61% | 14,377,020 |
| 2026-05-28 | 81.65 | 81.70 | 80.60 | 81.70 | +0.12% | 4,483,198 |
| 2026-05-27 | 81.15 | 82.20 | 80.30 | 81.60 | +0.25% | 6,734,563 |
| 2026-05-26 | 82.20 | 82.98 | 81.25 | 81.40 | +0.06% | 6,867,889 |
| 2026-05-22 | 81.45 | 82.70 | 80.70 | 81.35 | +0.12% | 9,632,016 |
| 2026-05-21 | 78.30 | 81.25 | 77.70 | 81.25 | +2.85% | 16,988,407 |
| 2026-05-20 | 77.50 | 79.50 | 77.50 | 79.00 | -0.69% | 5,212,378 |
| 2026-05-19 | 79.15 | 80.50 | 78.55 | 79.55 | +0.70% | 13,322,969 |
| 2026-05-18 | 76.75 | 79.50 | 75.45 | 79.00 | +2.20% | 4,711,038 |
| 2026-05-15 | 79.75 | 81.09 | 76.15 | 77.30 | -3.86% | 16,797,555 |
| 2026-05-14 | 77.80 | 83.55 | 75.85 | 80.40 | +3.47% | 10,116,959 |
| 2026-05-13 | 81.30 | 81.30 | 77.03 | 77.70 | -1.52% | 8,435,340 |
| 2026-05-12 | 78.00 | 80.10 | 78.00 | 78.90 | -1.31% | 10,289,613 |
| 2026-05-11 | 80.95 | 82.00 | 79.15 | 79.95 | -1.30% | 4,837,587 |
| 2026-05-08 | 81.10 | 82.10 | 80.21 | 81.00 | -0.74% | 4,716,780 |
| 2026-05-07 | 81.75 | 82.05 | 80.85 | 81.60 | +0.37% | 6,958,552 |
| 2026-05-06 | 81.00 | 82.45 | 79.45 | 81.30 | +1.25% | 7,364,688 |
| 2026-05-05 | 81.10 | 81.85 | 79.75 | 80.30 | -0.86% | 5,570,619 |
| 2026-05-01 | 78.05 | 81.01 | 78.05 | 81.00 | +1.25% | 2,983,787 |
| 2026-04-30 | 80.50 | 80.50 | 77.65 | 80.00 | +1.52% | 19,807,661 |
| 2026-04-29 | 79.35 | 79.65 | 78.60 | 78.80 | -0.88% | 4,584,861 |
| 2026-04-28 | 80.70 | 81.27 | 79.50 | 79.50 | -1.73% | 19,113,029 |
| 2026-04-27 | 80.75 | 80.91 | 79.24 | 80.90 | +0.81% | 17,342,833 |
| 2026-04-24 | 79.55 | 81.80 | 79.55 | 80.25 | -2.25% | 8,664,291 |
| 2026-04-23 | 81.65 | 82.10 | 81.06 | 82.10 | +0.12% | 6,281,133 |
| 2026-04-22 | 82.20 | 82.55 | 80.50 | 82.00 | +0.06% | 12,029,027 |
| 2026-04-21 | 81.45 | 82.15 | 80.80 | 81.95 | +1.17% | 7,735,521 |
| 2026-04-20 | 81.35 | 82.05 | 80.75 | 81.00 | -1.28% | 7,059,862 |
| 2026-04-17 | 80.15 | 82.05 | 79.65 | 82.05 | +2.63% | 8,505,221 |
| 2026-04-16 | 79.20 | 80.60 | 78.60 | 79.95 | +1.59% | 3,784,275 |
| 2026-04-15 | 77.25 | 78.90 | 77.25 | 78.70 | +0.64% | 11,184,359 |
| 2026-04-14 | 78.75 | 79.15 | 76.40 | 78.20 | +1.23% | 6,326,054 |
| 2026-04-13 | 76.50 | 77.45 | 76.15 | 77.25 | +0.46% | 5,650,381 |
| 2026-04-10 | 75.55 | 77.00 | 74.55 | 76.90 | +2.88% | 6,106,931 |
| 2026-04-09 | 75.80 | 76.50 | 74.30 | 74.75 | -6.09% | 8,860,082 |
| 2026-04-08 | 79.70 | 81.85 | 79.20 | 79.60 | +2.38% | 8,173,312 |
| 2026-04-07 | 76.45 | 79.45 | 76.30 | 77.75 | +1.83% | 7,376,694 |
| 2026-04-02 | 75.80 | 76.70 | 75.40 | 76.35 | +0.20% | 10,835,300 |
| 2026-04-01 | 75.30 | 76.80 | 75.10 | 76.20 | +1.53% | 6,485,269 |
| 2026-03-31 | 74.50 | 75.86 | 74.25 | 75.05 | +0.81% | 13,366,490 |
| 2026-03-30 | 75.00 | 75.50 | 74.20 | 74.45 | -1.26% | 12,094,530 |
| 2026-03-27 | 76.60 | 77.40 | 75.01 | 75.40 | -1.76% | 9,686,657 |
| 2026-03-26 | 77.10 | 77.85 | 76.30 | 76.75 | -0.45% | 6,536,096 |
| 2026-03-25 | 77.00 | 77.99 | 76.20 | 77.10 | +0.26% | 7,658,164 |
| 2026-03-24 | 76.85 | 77.80 | 76.10 | 76.90 | +0.59% | 7,692,299 |
| 2026-03-23 | 76.35 | 77.75 | 74.66 | 76.45 | -1.86% | 7,832,676 |
| 2026-03-20 | 79.90 | 79.90 | 77.70 | 77.90 | -1.70% | 156,786,797 |
| 2026-03-19 | 81.00 | 81.00 | 78.40 | 79.25 | -1.55% | 14,158,960 |
| 2026-03-18 | 83.60 | 83.60 | 79.50 | 80.50 | -2.90% | 39,366,930 |
| 2026-03-17 | 82.05 | 83.75 | 82.05 | 82.90 | -0.06% | 11,072,720 |
| 2026-03-16 | 83.35 | 84.10 | 82.55 | 82.95 | -0.54% | 10,219,350 |
| 2026-03-13 | 82.35 | 84.15 | 81.35 | 83.40 | +1.46% | 16,440,680 |
| 2026-03-12 | 82.40 | 83.80 | 81.70 | 82.20 | -0.36% | 14,167,870 |
| 2026-03-11 | 83.10 | 84.40 | 81.95 | 82.50 | +0.30% | 6,810,561 |
| 2026-03-10 | 86.20 | 86.95 | 82.25 | 82.25 | -3.46% | 12,929,450 |
| 2026-03-09 | 85.20 | 87.35 | 83.75 | 85.20 | +1.13% | 14,405,280 |
| 2026-03-06 | 83.00 | 84.87 | 80.85 | 84.25 | +7.32% | 13,448,790 |
| 2026-03-05 | 78.40 | 82.00 | 76.65 | 78.50 | +1.09% | 13,187,900 |
| 2026-03-04 | 76.20 | 77.65 | 75.65 | 77.65 | +1.50% | 7,692,152 |
| 2026-03-03 | 80.45 | 80.45 | 76.00 | 76.50 | -2.17% | 5,548,830 |
| 2026-03-02 | 79.35 | 80.70 | 77.70 | 78.20 | -2.07% | 5,579,518 |
| 2026-02-27 | 79.20 | 80.25 | 78.50 | 79.85 | +1.01% | 11,858,660 |
| 2026-02-26 | 78.80 | 79.20 | 76.80 | 79.05 | +0.57% | 7,307,991 |
| 2026-02-25 | 78.95 | 79.45 | 77.50 | 78.60 | -0.44% | 8,452,254 |
| 2026-02-24 | 80.00 | 80.40 | 78.85 | 78.95 | -0.82% | 9,200,658 |
| 2026-02-23 | 81.35 | 81.35 | 78.90 | 79.60 | -1.30% | 13,222,230 |
| 2026-02-20 | 80.00 | 81.15 | 79.45 | 80.65 | +0.81% | 6,644,918 |
| 2026-02-19 | 80.65 | 81.80 | 80.00 | 80.00 | -0.74% | 6,854,271 |
| 2026-02-18 | 80.15 | 81.25 | 79.50 | 80.60 | +0.88% | 4,556,140 |
| 2026-02-17 | 79.00 | 80.06 | 78.85 | 79.90 | +1.46% | 3,528,794 |
| 2026-02-16 | 82.45 | 82.45 | 78.40 | 78.75 | -2.17% | 15,646,020 |
| 2026-02-13 | 81.20 | 81.55 | 79.55 | 80.50 | -0.62% | 4,269,385 |
| 2026-02-12 | 82.35 | 83.35 | 81.00 | 81.00 | -1.10% | 7,548,120 |
| 2026-02-11 | 84.60 | 84.60 | 81.30 | 81.90 | -2.21% | 6,436,474 |
| 2026-02-10 | 84.00 | 84.44 | 83.50 | 83.75 | +0.00% | 5,825,073 |
| 2026-02-09 | 84.80 | 85.13 | 82.50 | 83.75 | +0.06% | 3,105,439 |
| 2026-02-06 | 82.90 | 84.05 | 81.60 | 83.70 | +1.03% | 8,859,475 |
| 2026-02-05 | 83.10 | 83.10 | 81.65 | 82.85 | +0.24% | 5,234,623 |
| 2026-02-04 | 81.70 | 83.65 | 81.10 | 82.65 | +1.16% | 8,006,496 |
| 2026-02-03 | 84.55 | 84.55 | 80.80 | 81.70 | -2.16% | 14,256,090 |
| 2026-02-02 | 81.00 | 83.50 | 80.60 | 83.50 | +2.77% | 14,365,610 |
| 2026-01-30 | 80.65 | 81.75 | 79.85 | 81.25 | +1.06% | 9,344,098 |
| 2026-01-29 | 82.15 | 82.20 | 80.40 | 80.40 | -1.71% | 5,765,545 |
| 2026-01-28 | 82.35 | 82.60 | 81.50 | 81.80 | -1.15% | 17,348,260 |
| 2026-01-27 | 82.50 | 82.90 | 81.35 | 82.75 | +0.98% | 7,169,037 |
| 2026-01-26 | 82.00 | 82.03 | 81.35 | 81.95 | +0.61% | 3,475,777 |
| 2026-01-23 | 80.50 | 81.45 | 80.17 | 81.45 | +0.87% | 4,777,194 |
| 2026-01-22 | 80.00 | 80.75 | 78.70 | 80.75 | +1.89% | 11,472,520 |
| 2026-01-21 | 79.90 | 80.25 | 78.67 | 79.25 | -0.88% | 13,885,560 |
| 2026-01-20 | 79.55 | 80.30 | 78.60 | 79.95 | +0.69% | 5,281,506 |
| 2026-01-19 | 80.30 | 80.30 | 79.05 | 79.40 | -1.61% | 4,710,856 |
| 2026-01-16 | 82.50 | 82.50 | 80.35 | 80.70 | -0.62% | 4,159,491 |
| 2026-01-15 | 79.55 | 81.20 | 79.30 | 81.20 | +2.07% | 5,331,343 |
| 2026-01-14 | 80.55 | 81.40 | 78.95 | 79.55 | -1.49% | 4,704,566 |
| 2026-01-13 | 81.20 | 81.60 | 80.15 | 80.75 | -0.68% | 8,794,253 |
| 2026-01-12 | 81.20 | 81.40 | 80.20 | 81.30 | +0.12% | 5,610,630 |
| 2026-01-09 | 80.30 | 81.50 | 80.10 | 81.20 | +1.50% | 5,461,411 |
| 2026-01-08 | 79.90 | 80.30 | 78.95 | 80.00 | -0.19% | 11,235,220 |
| 2026-01-07 | 81.45 | 81.45 | 78.85 | 80.15 | +0.00% | 15,403,190 |
| 2026-01-06 | 81.15 | 81.30 | 79.88 | 80.15 | -0.50% | 4,000,088 |
| 2026-01-05 | 81.60 | 81.60 | 79.85 | 80.55 | +0.19% | 5,627,172 |
| 2026-01-02 | 82.90 | 82.90 | 80.40 | 80.40 | -2.37% | 3,044,509 |
| 2025-12-31 | 83.00 | 83.00 | 82.12 | 82.35 | -0.30% | 1,007,039 |
| 2025-12-30 | 81.70 | 82.60 | 81.20 | 82.60 | +1.47% | 3,219,974 |
| 2025-12-29 | 81.60 | 82.30 | 80.55 | 81.40 | -0.06% | 2,781,480 |
| 2025-12-24 | 82.30 | 82.30 | 80.65 | 81.45 | +0.43% | 1,590,689 |
| 2025-12-23 | 80.75 | 81.10 | 80.30 | 81.10 | +0.56% | 4,119,945 |
| 2025-12-22 | 80.70 | 81.25 | 80.21 | 80.65 | -0.55% | 15,091,940 |
| 2025-12-19 | 83.50 | 83.50 | 81.10 | 81.10 | -1.82% | 27,095,740 |
| 2025-12-18 | 82.70 | 82.70 | 81.50 | 82.60 | +0.67% | 18,545,381 |
| 2025-12-17 | 82.45 | 82.80 | 81.65 | 82.05 | +0.18% | 12,038,330 |
| 2025-12-16 | 82.85 | 84.50 | 81.25 | 81.90 | -0.67% | 16,166,690 |
| 2025-12-15 | 83.20 | 83.85 | 81.85 | 82.45 | -0.48% | 6,471,495 |
| 2025-12-12 | 83.25 | 83.75 | 82.25 | 82.85 | -0.12% | 3,847,144 |
| 2025-12-11 | 83.50 | 84.70 | 81.60 | 82.95 | +0.73% | 5,805,983 |
| 2025-12-10 | 81.40 | 82.82 | 80.60 | 82.35 | +1.17% | 16,142,590 |
| 2025-12-09 | 80.35 | 81.75 | 79.60 | 81.40 | +1.12% | 14,763,670 |
| 2025-12-08 | 82.25 | 82.80 | 80.40 | 80.50 | -2.07% | 4,290,252 |
| 2025-12-05 | 82.50 | 84.70 | 82.10 | 82.20 | -0.42% | 5,047,811 |
| 2025-12-04 | 82.00 | 82.61 | 81.34 | 82.55 | +1.04% | 14,600,490 |
| 2025-12-03 | 79.85 | 81.85 | 79.85 | 81.70 | +0.74% | 5,603,793 |
| 2025-12-02 | 81.95 | 82.80 | 81.00 | 81.10 | -1.34% | 39,531,848 |
| 2025-12-01 | 82.00 | 82.49 | 81.45 | 82.20 | -0.06% | 3,352,290 |
| 2025-11-28 | 82.75 | 83.00 | 82.00 | 82.25 | -0.24% | 3,543,485 |
| 2025-11-27 | 81.55 | 82.60 | 80.85 | 82.45 | +1.48% | 12,604,960 |
| 2025-11-26 | 79.70 | 81.50 | 79.50 | 81.25 | +1.12% | 9,120,919 |
| 2025-11-25 | 77.15 | 81.00 | 77.15 | 80.35 | +3.15% | 9,700,112 |
| 2025-11-24 | 78.20 | 79.90 | 77.89 | 77.90 | +0.13% | 5,685,436 |
| 2025-11-21 | 75.05 | 77.80 | 75.05 | 77.80 | +1.10% | 13,932,580 |
| 2025-11-20 | 77.70 | 77.70 | 76.30 | 76.95 | -0.13% | 4,275,060 |
| 2025-11-19 | 78.75 | 78.75 | 76.38 | 77.05 | -0.06% | 4,261,914 |
| 2025-11-18 | 77.20 | 78.35 | 76.64 | 77.10 | -2.28% | 8,344,807 |
| 2025-11-17 | 79.05 | 79.70 | 78.25 | 78.90 | -0.13% | 3,402,443 |
| 2025-11-14 | 78.50 | 79.30 | 77.80 | 79.00 | -1.06% | 7,876,914 |
| 2025-11-13 | 81.65 | 82.03 | 79.85 | 79.85 | -2.20% | 5,151,432 |
| 2025-11-12 | 80.90 | 82.90 | 79.95 | 81.65 | +0.80% | 7,282,358 |
| 2025-11-11 | 80.30 | 81.00 | 79.55 | 81.00 | +1.25% | 10,459,980 |
| 2025-11-10 | 78.00 | 80.45 | 77.65 | 80.00 | +1.33% | 15,884,370 |
| 2025-11-07 | 77.90 | 81.35 | 76.55 | 78.95 | +16.62% | 46,914,840 |
| 2025-11-06 | 68.55 | 68.75 | 66.70 | 67.70 | -1.17% | 13,644,210 |
| 2025-11-05 | 67.90 | 69.00 | 66.75 | 68.50 | +1.63% | 6,022,669 |
| 2025-11-04 | 68.50 | 68.50 | 67.00 | 67.40 | -1.68% | 12,911,830 |
| 2025-11-03 | 69.70 | 69.90 | 68.55 | 68.55 | -1.58% | 6,595,408 |
| 2025-10-31 | 70.10 | 70.15 | 69.00 | 69.65 | -0.43% | 6,234,653 |
| 2025-10-30 | 70.00 | 70.70 | 69.40 | 69.95 | -0.50% | 32,250,260 |
| 2025-10-29 | 70.15 | 70.55 | 69.65 | 70.30 | +0.21% | 15,535,170 |
| 2025-10-28 | 70.05 | 70.57 | 69.30 | 70.15 | -0.14% | 7,345,940 |
| 2025-10-27 | 71.05 | 71.15 | 69.85 | 70.25 | -0.71% | 50,672,129 |
| 2025-10-24 | 69.50 | 71.45 | 69.15 | 70.75 | +1.80% | 38,700,762 |
| 2025-10-23 | 68.00 | 69.80 | 68.00 | 69.50 | +1.98% | 12,840,020 |
| 2025-10-22 | 67.80 | 70.00 | 65.70 | 68.15 | -8.58% | 46,710,594 |
| 2025-10-21 | 75.45 | 75.45 | 72.90 | 74.55 | -0.07% | 2,602,883 |
| 2025-10-20 | 75.00 | 75.00 | 73.30 | 74.60 | +0.34% | 3,830,443 |
| 2025-10-17 | 73.60 | 74.65 | 72.55 | 74.35 | +0.13% | 4,925,658 |
| 2025-10-16 | 74.70 | 75.15 | 73.85 | 74.25 | -2.81% | 6,872,675 |
| 2025-10-15 | 75.90 | 76.55 | 75.05 | 76.40 | +0.99% | 13,889,410 |
| 2025-10-14 | 76.00 | 76.45 | 75.55 | 75.65 | -0.59% | 5,016,994 |
| 2025-10-13 | 75.30 | 76.95 | 75.25 | 76.10 | +0.33% | 3,657,238 |
| 2025-10-10 | 77.25 | 77.25 | 75.50 | 75.85 | +0.00% | 4,164,817 |
| 2025-10-09 | 76.00 | 76.85 | 75.80 | 75.85 | -0.26% | 7,007,623 |
| 2025-10-08 | 76.60 | 77.17 | 75.75 | 76.05 | -0.46% | 5,038,865 |
| 2025-10-07 | 75.50 | 77.10 | 75.50 | 76.40 | +0.39% | 5,087,373 |
| 2025-10-06 | 78.95 | 78.95 | 75.80 | 76.10 | -1.81% | 8,655,337 |
| 2025-10-03 | 79.40 | 81.10 | 77.10 | 77.50 | -2.52% | 8,494,313 |
| 2025-10-02 | 80.80 | 81.40 | 79.03 | 79.50 | -1.61% | 5,265,736 |
| 2025-10-01 | 80.35 | 80.87 | 79.05 | 80.80 | +1.06% | 4,925,389 |
| 2025-09-30 | 77.80 | 80.45 | 77.80 | 79.95 | +0.44% | 8,863,319 |
| 2025-09-29 | 79.50 | 80.20 | 78.05 | 79.60 | +0.82% | 3,971,687 |
| 2025-09-26 | 78.00 | 79.70 | 77.35 | 78.95 | +0.57% | 3,952,615 |
| 2025-09-25 | 78.90 | 79.05 | 78.00 | 78.50 | -0.19% | 3,124,035 |
| 2025-09-24 | 78.70 | 79.00 | 78.10 | 78.65 | -0.06% | 2,326,767 |
| 2025-09-23 | 78.30 | 80.40 | 78.30 | 78.70 | -0.94% | 4,711,676 |
| 2025-09-22 | 79.30 | 79.95 | 78.70 | 79.45 | +0.32% | 3,513,503 |
| 2025-09-19 | 80.25 | 80.75 | 78.35 | 79.20 | -1.61% | 15,539,550 |
| 2025-09-18 | 79.70 | 80.55 | 79.10 | 80.50 | +0.50% | 5,761,426 |
| 2025-09-17 | 81.90 | 83.05 | 76.60 | 80.10 | -2.38% | 11,215,330 |
| 2025-09-16 | 82.50 | 83.20 | 81.70 | 82.05 | -0.91% | 3,885,910 |
| 2025-09-15 | 82.35 | 83.65 | 81.55 | 82.80 | +1.85% | 3,929,008 |
| 2025-09-12 | 80.15 | 81.60 | 80.15 | 81.30 | -0.06% | 2,991,322 |
| 2025-09-11 | 80.95 | 82.20 | 80.10 | 81.35 | +0.87% | 2,911,000 |
| 2025-09-10 | 82.60 | 82.95 | 80.40 | 80.65 | -2.06% | 5,184,728 |
| 2025-09-09 | 81.00 | 83.35 | 81.00 | 82.35 | -0.36% | 3,593,995 |
| 2025-09-08 | 82.55 | 83.85 | 81.65 | 82.65 | +0.18% | 2,048,014 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+19.99%). Schwächster Monat: Okt (-13.80%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von ITV PLC (ITV.L)?
70.25 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von ITV.L?
87.35 im Hoch und 65.70 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von ITV PLC?
Historisch war der stärkste Kalendermonat von ITV.L der Nov (Durchschnitt +19.99%), der schwächste der Okt (Durchschnitt -13.80%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 422 Tageskerzen im Closelook-Datenlake.