14,450€
1,76%
Echtzeit-Aktienkurs Provident Financial Services
Bid:
Ask:
Aktienkurse zur Provident Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 14,20 | 14,50 | 14,15 | 14,45 | 1,76% | - |
| 02.05.2024 | 13,75 | 14,35 | 13,75 | 14,20 | 2,90% | - |
| 30.04.2024 | 13,95 | 14,15 | 13,65 | 13,80 | -1,08% | - |
| 29.04.2024 | 14,10 | 14,20 | 13,90 | 13,95 | -1,41% | - |
| 26.04.2024 | 14,20 | 14,30 | 13,95 | 14,15 | -0,35% | - |
| 25.04.2024 | 14,25 | 14,50 | 13,85 | 14,20 | -1,73% | - |
| 24.04.2024 | 14,50 | 14,55 | 14,15 | 14,45 | -0,34% | - |
| 23.04.2024 | 14,50 | 14,55 | 14,20 | 14,50 | 1,40% | - |
| 22.04.2024 | 13,60 | 14,60 | 13,55 | 14,30 | 5,93% | - |
| 19.04.2024 | 12,90 | 13,70 | 12,40 | 13,50 | 4,25% | - |
| 18.04.2024 | 12,80 | 13,00 | 12,75 | 12,95 | 1,57% | - |
| 17.04.2024 | 12,85 | 13,15 | 12,75 | 12,75 | -1,16% | - |
| 16.04.2024 | 13,15 | 13,20 | 12,80 | 12,90 | -1,90% | - |
| 15.04.2024 | 13,15 | 13,35 | 13,00 | 13,15 | -0,75% | - |
| 12.04.2024 | 12,65 | 13,35 | 12,65 | 13,25 | 5,58% | - |
| 11.04.2024 | 12,65 | 12,70 | 12,40 | 12,55 | 0,40% | - |
| 10.04.2024 | 13,45 | 13,45 | 12,30 | 12,50 | -7,06% | - |
| 09.04.2024 | 13,50 | 13,65 | 13,35 | 13,45 | -0,37% | - |
| 08.04.2024 | 13,20 | 13,55 | 13,20 | 13,50 | 1,89% | - |
| 05.04.2024 | 13,25 | 13,35 | 12,95 | 13,25 | 0,00% | - |
| 04.04.2024 | 13,35 | 13,70 | 13,20 | 13,25 | -0,75% | - |
| 03.04.2024 | 13,65 | 13,65 | 13,20 | 13,35 | -0,74% | - |
| 02.04.2024 | 13,60 | 13,95 | 13,00 | 13,45 | -0,37% | - |
| 28.03.2024 | 13,25 | 13,60 | 13,15 | 13,50 | 1,89% | - |
| 27.03.2024 | 12,85 | 13,25 | 12,85 | 13,25 | 1,92% | - |
| 26.03.2024 | 13,55 | 13,80 | 12,85 | 13,00 | -5,45% | - |
| 25.03.2024 | 13,55 | 13,95 | 13,55 | 13,75 | 0,00% | - |
| 22.03.2024 | 14,05 | 14,15 | 13,65 | 13,75 | -2,14% | - |
| 21.03.2024 | 13,75 | 14,10 | 13,75 | 14,05 | 2,18% | - |
| 20.03.2024 | 13,35 | 13,90 | 13,25 | 13,75 | 3,00% | - |
| 19.03.2024 | 13,35 | 13,50 | 13,25 | 13,35 | 0,75% | - |
| 18.03.2024 | 13,35 | 13,55 | 13,15 | 13,25 | -1,12% | - |
| 15.03.2024 | 13,05 | 13,40 | 13,05 | 13,40 | 2,68% | - |
| 14.03.2024 | 13,55 | 13,60 | 13,00 | 13,05 | -3,69% | - |
| 13.03.2024 | 13,75 | 13,90 | 13,50 | 13,55 | -0,73% | - |
| 12.03.2024 | 14,05 | 14,10 | 13,65 | 13,65 | -2,85% | - |
| 11.03.2024 | 13,95 | 14,05 | 13,85 | 14,05 | 0,72% | - |
| 08.03.2024 | 14,15 | 14,25 | 13,90 | 13,95 | 0,00% | - |
| 07.03.2024 | 13,85 | 14,20 | 13,80 | 13,95 | 0,36% | - |
| 06.03.2024 | 13,95 | 14,10 | 13,55 | 13,90 | -0,36% | - |
| 05.03.2024 | 13,45 | 13,95 | 13,40 | 13,95 | 3,72% | - |
| 04.03.2024 | 13,70 | 13,85 | 13,40 | 13,45 | -1,47% | - |
| 01.03.2024 | 13,85 | 13,95 | 13,60 | 13,65 | -2,50% | - |
| 29.02.2024 | 13,65 | 14,10 | 13,60 | 14,00 | 2,56% | - |
| 28.02.2024 | 13,90 | 13,95 | 13,65 | 13,65 | -1,44% | - |
| 27.02.2024 | 13,95 | 14,20 | 13,85 | 13,85 | -0,72% | - |
| 26.02.2024 | 14,10 | 14,10 | 13,80 | 13,95 | -1,06% | - |
| 23.02.2024 | 14,05 | 14,30 | 13,90 | 14,10 | 0,36% | - |
| 22.02.2024 | 13,95 | 14,30 | 13,90 | 14,05 | -1,40% | - |
| 21.02.2024 | 14,35 | 14,35 | 14,10 | 14,25 | -0,70% | - |
| 20.02.2024 | 14,30 | 14,60 | 14,15 | 14,35 | 0,35% | - |
| 19.02.2024 | 14,25 | 14,55 | 14,25 | 14,30 | -1,72% | - |
| 16.02.2024 | 14,80 | 14,85 | 14,40 | 14,55 | -2,02% | - |
| 15.02.2024 | 14,60 | 14,90 | 14,20 | 14,85 | 3,85% | - |
| 14.02.2024 | 14,15 | 14,45 | 14,00 | 14,30 | 1,06% | - |
| 13.02.2024 | 14,80 | 14,80 | 13,95 | 14,15 | -4,71% | - |
| 12.02.2024 | 14,50 | 15,00 | 14,50 | 14,85 | 2,41% | - |
| 09.02.2024 | 14,20 | 14,60 | 13,90 | 14,50 | 3,20% | - |
| 08.02.2024 | 14,25 | 14,25 | 13,75 | 14,05 | -1,06% | - |
| 07.02.2024 | 14,35 | 14,50 | 13,90 | 14,20 | -1,39% | - |
| 06.02.2024 | 14,70 | 14,80 | 14,30 | 14,40 | -2,04% | 70,00 |
| 05.02.2024 | 14,90 | 15,00 | 14,35 | 14,70 | -1,34% | 300,00 |
| 02.02.2024 | 14,95 | 15,05 | 14,65 | 14,90 | -0,67% | - |
| 01.02.2024 | 15,30 | 15,50 | 14,50 | 15,00 | -1,96% | - |
| 31.01.2024 | 16,50 | 16,50 | 15,30 | 15,30 | -7,27% | - |
| 30.01.2024 | 16,60 | 16,60 | 16,30 | 16,50 | -0,60% | - |
| 29.01.2024 | 16,40 | 16,60 | 16,35 | 16,60 | 1,22% | - |
| 26.01.2024 | 16,30 | 16,70 | 16,10 | 16,40 | 0,00% | - |
| 25.01.2024 | 16,10 | 16,45 | 16,10 | 16,40 | 1,86% | - |
| 24.01.2024 | 16,10 | 16,35 | 16,05 | 16,10 | 0,00% | - |
| 23.01.2024 | 16,00 | 16,50 | 16,00 | 16,10 | -1,23% | - |
| 22.01.2024 | 15,60 | 16,30 | 15,60 | 16,30 | 4,49% | - |
| 19.01.2024 | 15,30 | 15,65 | 15,20 | 15,60 | 1,96% | - |
| 18.01.2024 | 15,40 | 15,55 | 15,20 | 15,30 | 0,66% | - |
| 17.01.2024 | 15,40 | 15,45 | 15,05 | 15,20 | -1,30% | - |
| 16.01.2024 | 15,50 | 15,55 | 15,25 | 15,40 | -0,65% | - |
| 15.01.2024 | 15,50 | 15,55 | 15,45 | 15,50 | -0,32% | - |
| 12.01.2024 | 15,70 | 15,90 | 15,30 | 15,55 | -0,96% | - |
| 11.01.2024 | 16,00 | 16,00 | 15,45 | 15,70 | -1,88% | - |
| 10.01.2024 | 15,80 | 16,00 | 15,60 | 16,00 | 1,27% | - |
| 09.01.2024 | 16,00 | 16,00 | 15,65 | 15,80 | -0,63% | 125,00 |
| 08.01.2024 | 15,90 | 16,30 | 15,80 | 15,90 | 0,00% | - |
| 05.01.2024 | 16,00 | 16,20 | 15,85 | 15,90 | -0,62% | - |
| 04.01.2024 | 16,00 | 16,20 | 15,85 | 16,00 | 0,00% | - |
| 03.01.2024 | 16,55 | 16,55 | 15,95 | 16,00 | -3,61% | - |
| 02.01.2024 | 16,70 | 16,80 | 16,25 | 16,60 | -0,60% | - |
| 29.12.2023 | 16,85 | 16,85 | 16,65 | 16,70 | 0,30% | - |
| 28.12.2023 | 16,70 | 16,80 | 16,60 | 16,65 | -0,30% | - |
| 27.12.2023 | 16,60 | 16,85 | 16,55 | 16,70 | 0,60% | - |
| 22.12.2023 | 16,50 | 16,85 | 16,45 | 16,60 | 0,00% | - |
| 21.12.2023 | 16,40 | 16,65 | 16,30 | 16,60 | 0,61% | - |
| 20.12.2023 | 16,60 | 17,15 | 16,45 | 16,50 | -0,60% | - |
| 19.12.2023 | 16,40 | 16,80 | 16,35 | 16,60 | 0,61% | - |
| 18.12.2023 | 16,60 | 16,70 | 16,35 | 16,50 | -0,60% | - |
| 15.12.2023 | 16,60 | 16,90 | 16,40 | 16,60 | 0,30% | - |
| 14.12.2023 | 16,40 | 17,00 | 16,10 | 16,55 | 2,48% | - |
| 13.12.2023 | 15,55 | 16,20 | 15,20 | 16,15 | 5,21% | - |
| 12.12.2023 | 15,45 | 15,50 | 15,20 | 15,35 | -0,65% | - |
| 11.12.2023 | 15,45 | 15,55 | 15,20 | 15,45 | 0,32% | - |
| 08.12.2023 | 15,25 | 15,60 | 15,15 | 15,40 | 1,32% | - |