12,850€
0,39%
Echtzeit-Aktienkurs Provident Financial Services
Bid:
Ask:
Aktienkurse zur Provident Financial Services Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 12,85 | 12,95 | 12,80 | 12,85 | 0,39% | - |
18.04.2024 | 12,70 | 12,80 | 12,70 | 12,80 | -0,78% | - |
17.04.2024 | 12,70 | 12,90 | 12,70 | 12,90 | 0,00% | - |
16.04.2024 | 13,10 | 13,10 | 12,90 | 12,90 | -0,77% | - |
15.04.2024 | 13,10 | 13,10 | 13,00 | 13,00 | 0,00% | - |
12.04.2024 | 12,60 | 13,00 | 12,60 | 13,00 | 4,00% | - |
11.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
10.04.2024 | 13,30 | 13,30 | 12,80 | 12,80 | -4,48% | - |
09.04.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
08.04.2024 | 13,20 | 13,30 | 13,20 | 13,30 | 1,53% | - |
05.04.2024 | 13,20 | 13,20 | 13,10 | 13,10 | -3,68% | - |
04.04.2024 | 13,20 | 13,60 | 13,20 | 13,60 | 1,49% | - |
03.04.2024 | 13,50 | 13,50 | 13,40 | 13,40 | 0,75% | - |
02.04.2024 | 13,40 | 13,40 | 13,30 | 13,30 | 0,76% | - |
28.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
27.03.2024 | 12,80 | 13,00 | 12,80 | 13,00 | -3,70% | - |
26.03.2024 | 13,70 | 13,70 | 13,50 | 13,50 | -1,46% | - |
25.03.2024 | 13,60 | 13,70 | 13,60 | 13,70 | -1,44% | - |
22.03.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
21.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 3,03% | - |
20.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
19.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
18.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
15.03.2024 | 12,90 | 13,20 | 12,90 | 13,20 | -0,75% | - |
14.03.2024 | 13,50 | 13,50 | 13,30 | 13,30 | -2,92% | - |
13.03.2024 | 13,60 | 13,70 | 13,60 | 13,70 | -0,72% | - |
12.03.2024 | 13,90 | 13,90 | 13,80 | 13,80 | -0,72% | - |
11.03.2024 | 13,80 | 13,90 | 13,80 | 13,90 | -0,71% | - |
08.03.2024 | 13,90 | 14,00 | 13,90 | 14,00 | 0,00% | - |
07.03.2024 | 13,70 | 14,00 | 13,70 | 14,00 | 2,19% | - |
06.03.2024 | 13,80 | 13,80 | 13,70 | 13,70 | 0,74% | - |
05.03.2024 | 13,30 | 13,60 | 13,30 | 13,60 | 0,74% | - |
04.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
01.03.2024 | 13,80 | 13,80 | 13,60 | 13,60 | -2,86% | - |
29.02.2024 | 13,50 | 14,00 | 13,50 | 14,00 | 1,45% | - |
28.02.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
27.02.2024 | 13,80 | 13,90 | 13,80 | 13,90 | 0,72% | - |
26.02.2024 | 13,90 | 13,90 | 13,80 | 13,80 | -0,72% | - |
23.02.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
22.02.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
21.02.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
20.02.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
19.02.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
16.02.2024 | 14,70 | 14,70 | 14,60 | 14,60 | 1,39% | - |
15.02.2024 | 14,10 | 14,40 | 14,10 | 14,40 | 2,13% | - |
14.02.2024 | 14,00 | 14,10 | 14,00 | 14,10 | -0,70% | - |
13.02.2024 | 14,70 | 14,70 | 14,20 | 14,20 | -3,40% | - |
12.02.2024 | 14,40 | 14,70 | 14,40 | 14,70 | 5,00% | - |
09.02.2024 | 13,90 | 14,00 | 13,90 | 14,00 | 0,72% | - |
08.02.2024 | 14,10 | 14,10 | 13,90 | 13,90 | 0,00% | - |
07.02.2024 | 14,20 | 14,20 | 13,90 | 13,90 | -5,44% | - |
06.02.2024 | 14,50 | 14,70 | 14,50 | 14,70 | 0,68% | - |
05.02.2024 | 14,80 | 14,80 | 14,60 | 14,60 | -0,68% | - |
02.02.2024 | 14,90 | 14,90 | 14,70 | 14,70 | -1,34% | - |
01.02.2024 | 15,20 | 15,20 | 14,90 | 14,90 | -6,29% | - |
31.01.2024 | 16,30 | 16,30 | 15,90 | 15,90 | -3,64% | - |
30.01.2024 | 16,40 | 16,50 | 16,40 | 16,50 | 0,00% | - |
29.01.2024 | 16,20 | 16,50 | 16,20 | 16,50 | -0,60% | - |
26.01.2024 | 16,10 | 16,60 | 16,10 | 16,60 | 2,47% | - |
25.01.2024 | 16,00 | 16,20 | 16,00 | 16,20 | 0,62% | - |
24.01.2024 | 16,00 | 16,10 | 16,00 | 16,10 | -1,23% | - |
23.01.2024 | 16,10 | 16,30 | 16,10 | 16,30 | 1,88% | - |
22.01.2024 | 15,50 | 16,00 | 15,50 | 16,00 | 5,26% | - |
19.01.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
18.01.2024 | 15,20 | 15,30 | 15,20 | 15,30 | 0,00% | - |
17.01.2024 | 15,20 | 15,30 | 15,20 | 15,30 | -0,65% | - |
16.01.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
15.01.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
12.01.2024 | 15,50 | 15,60 | 15,50 | 15,60 | -0,64% | - |
11.01.2024 | 15,80 | 15,80 | 15,70 | 15,70 | 0,64% | - |
10.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
09.01.2024 | 15,80 | 15,80 | 15,60 | 15,60 | -1,27% | - |
08.01.2024 | 15,70 | 16,10 | 15,70 | 15,80 | -1,25% | 70,00 |
05.01.2024 | 15,90 | 16,00 | 15,90 | 16,00 | 0,00% | - |
04.01.2024 | 15,80 | 16,00 | 15,80 | 16,00 | -1,84% | - |
03.01.2024 | 16,40 | 16,40 | 16,30 | 16,30 | 0,62% | - |
02.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
29.12.2023 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
28.12.2023 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
27.12.2023 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
22.12.2023 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
21.12.2023 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
20.12.2023 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
19.12.2023 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
18.12.2023 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
15.12.2023 | 16,50 | 16,50 | 16,50 | 16,50 | 3,77% | - |
14.12.2023 | 15,90 | 15,90 | 15,90 | 15,90 | 5,30% | - |
13.12.2023 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
12.12.2023 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
11.12.2023 | 15,20 | 15,50 | 15,20 | 15,50 | 1,31% | 100,00 |
08.12.2023 | 15,10 | 15,30 | 15,10 | 15,30 | 2,00% | - |
07.12.2023 | 14,80 | 15,00 | 14,80 | 15,00 | -1,96% | - |
06.12.2023 | 14,90 | 15,30 | 14,90 | 15,30 | 3,38% | - |
05.12.2023 | 14,90 | 14,90 | 14,80 | 14,80 | -1,33% | - |
04.12.2023 | 14,80 | 15,00 | 14,80 | 15,00 | 8,70% | 57,00 |
01.12.2023 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
30.11.2023 | 13,80 | 14,00 | 13,80 | 14,00 | 0,72% | - |
29.11.2023 | 13,60 | 13,90 | 13,60 | 13,90 | 2,96% | - |
28.11.2023 | 13,60 | 13,60 | 13,50 | 13,50 | -0,74% | - |
27.11.2023 | 13,70 | 13,70 | 13,60 | 13,60 | -1,45% | - |