Deutsche Märkte öffnen in 1 Stunde 14 Minute

ITV plc (ITV.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
108,55-1,45 (-1,32%)
Börsenschluss: 4:35PM BST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Sept. 2021110,90111,15108,00108,55108,5516.973.183
16. Sept. 2021110,00111,27109,25110,00110,0010.619.347
15. Sept. 2021110,25111,35108,80108,95108,9510.311.539
14. Sept. 2021111,85113,80109,90110,70110,7016.429.947
13. Sept. 2021111,79112,15110,95111,40111,40200.996
10. Sept. 2021113,40113,70111,45111,55111,555.417.010
09. Sept. 2021113,50114,10111,90113,20113,205.920.357
08. Sept. 2021115,60117,25114,70114,75114,758.378.661
07. Sept. 2021116,30116,95115,80116,60116,606.505.950
06. Sept. 2021114,60117,45113,60117,05117,055.510.358
03. Sept. 2021115,35115,95114,15114,15114,156.524.282
02. Sept. 2021115,65115,90113,99115,50115,506.164.223
01. Sept. 2021117,10117,53115,05115,65115,657.661.740
31. Aug. 2021118,10118,50114,68115,80115,809.762.737
27. Aug. 2021117,85118,30115,78117,60117,604.825.333
26. Aug. 2021116,45119,13114,86118,35118,357.814.578
25. Aug. 2021115,30117,60114,66116,45116,457.383.200
24. Aug. 2021114,00115,60114,00115,15115,156.182.528
23. Aug. 2021116,60117,30114,35115,10115,104.618.755
20. Aug. 2021116,25116,30114,01115,15115,157.727.470
19. Aug. 2021118,80118,80115,55115,55115,556.547.679
18. Aug. 2021119,70120,55118,20120,55120,555.786.393
17. Aug. 2021119,65119,85117,85118,35118,355.921.075
16. Aug. 2021118,30121,15118,30120,45120,458.093.252
13. Aug. 2021118,70121,40118,40120,90120,908.882.335
12. Aug. 2021119,00119,80117,60119,05119,054.931.319
11. Aug. 2021117,55119,20116,60119,20119,205.980.376
10. Aug. 2021115,30117,74114,35117,55117,557.592.822
09. Aug. 2021116,70116,70113,95115,20115,205.720.406
06. Aug. 2021115,70118,05115,50117,15117,1510.228.096
05. Aug. 2021113,40116,65113,25116,30116,3013.266.010
04. Aug. 2021113,05114,60112,12114,30114,3015.173.741
03. Aug. 2021114,45114,55111,90112,50112,5017.216.999
02. Aug. 2021113,35115,70112,30114,35114,356.669.463
30. Juli 2021112,85114,47111,10112,20112,2013.100.424
29. Juli 2021119,40119,40113,40114,15114,1511.620.457
28. Juli 2021121,95124,50115,55117,75117,7513.538.738
27. Juli 2021120,10120,60118,40119,35119,356.894.006
26. Juli 2021120,50121,80119,90121,25121,2510.971.174
23. Juli 2021121,10122,65120,25121,00121,006.076.464
22. Juli 2021120,85123,25119,90119,90119,905.790.001
21. Juli 2021115,55121,00115,55120,65120,657.381.195
20. Juli 2021114,05117,10113,54115,90115,9011.055.921
19. Juli 2021120,30120,90112,50113,25113,2512.310.562
16. Juli 2021122,95123,35120,75121,30121,306.722.867
15. Juli 2021124,20124,45121,40122,15122,157.596.297
14. Juli 2021124,05125,70123,60124,45124,454.147.421
13. Juli 2021123,85125,95123,80124,85124,856.119.319
12. Juli 2021123,90124,30121,75123,75123,755.057.794
09. Juli 2021121,50124,30120,71124,30124,307.891.332
08. Juli 2021124,95125,45120,55121,15121,1517.985.749
07. Juli 2021126,35127,10125,00125,45125,4514.467.177
06. Juli 2021128,90129,35124,85126,00126,006.761.999
05. Juli 2021129,90130,90128,80128,95128,953.498.402
02. Juli 2021128,70130,00128,43129,90129,904.647.853
01. Juli 2021126,70128,95126,30128,95128,956.389.195
30. Juni 2021125,75126,85124,25125,55125,557.960.530
29. Juni 2021125,05125,90124,48125,40125,404.316.359
28. Juni 2021127,70127,95124,85124,85124,858.995.868
25. Juni 2021127,20129,03127,20127,70127,705.848.430
24. Juni 2021127,55128,05126,45127,00127,007.513.762
23. Juni 2021128,00128,88126,80126,90126,905.905.814
22. Juni 2021127,80128,45127,23128,10128,107.153.927
21. Juni 2021127,20128,10124,00127,55127,5510.917.798
18. Juni 2021128,75129,60125,45126,80126,8095.460.467
17. Juni 2021129,70130,45128,30128,60128,6016.886.172
16. Juni 2021128,60130,10128,15130,10130,1017.321.095
15. Juni 2021132,55132,55128,35128,85128,8513.705.000
14. Juni 2021131,40134,15130,28131,25131,256.264.530
11. Juni 2021128,40131,00127,80130,00130,005.808.755
10. Juni 2021130,00130,00127,30128,05128,056.304.895
09. Juni 2021132,05132,80129,70129,80129,805.089.949
08. Juni 2021131,85132,55129,83132,50132,509.457.319
07. Juni 2021127,70131,45127,70131,45131,455.065.630
04. Juni 2021128,85129,61127,65127,65127,653.268.500
03. Juni 2021130,85130,85126,80128,65128,657.518.563
02. Juni 2021131,50132,05129,00130,85130,855.167.160
01. Juni 2021128,95131,90128,45131,50131,508.809.959
28. Mai 2021127,95129,50127,75128,40128,406.613.378
27. Mai 2021127,70128,90126,35127,15127,1518.548.997
26. Mai 2021129,20129,35127,60127,90127,9010.629.492
25. Mai 2021129,65130,40128,10128,65128,658.001.001
24. Mai 2021128,70129,95127,90129,95129,9519.851.863
21. Mai 2021128,45129,35126,92128,70128,706.440.573
20. Mai 2021129,50129,90127,48128,75128,7510.816.971
19. Mai 2021128,85129,10126,20128,90128,9013.056.807
18. Mai 2021128,20129,50127,00129,05129,0510.163.862
17. Mai 2021128,80129,55126,00126,40126,4010.806.252
14. Mai 2021127,50129,00125,80128,35128,3516.530.916
13. Mai 2021122,35127,79121,35126,95126,9517.731.903
12. Mai 2021120,90124,00119,60124,00124,0016.852.916
11. Mai 2021124,50125,45119,85120,25120,2528.595.249
10. Mai 2021127,00127,55124,63125,85125,858.959.704
07. Mai 2021126,45127,00124,56125,80125,808.194.659
06. Mai 2021128,55129,95124,70125,50125,5010.455.589
05. Mai 2021125,75127,75123,20127,45127,4518.992.926
04. Mai 2021122,20125,70121,60124,30124,3019.992.715
30. Apr. 2021119,40121,50119,40121,00121,0016.047.817
29. Apr. 2021121,00121,55119,21120,50120,5012.799.374
28. Apr. 2021118,00121,05117,00119,45119,4510.146.715
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...