Echtzeit-Aktienkurs Provident Financial Services
Bid:
Ask:
Aktienkurse zur Provident Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 20,16 | 20,69 | 19,99 | 20,25 | -1,60% | - |
| 25.02.2021 | 20,75 | 20,79 | 20,32 | 20,58 | -0,58% | - |
| 24.02.2021 | 20,38 | 20,82 | 20,30 | 20,70 | 2,43% | - |
| 23.02.2021 | 20,13 | 20,39 | 0,00 | 20,21 | 1,84% | - |
| 22.02.2021 | 19,79 | 20,01 | 19,72 | 19,84 | 0,81% | - |
| 19.02.2021 | 19,47 | 19,76 | 19,41 | 19,68 | 1,92% | - |
| 18.02.2021 | 19,39 | 19,53 | 18,87 | 19,31 | -0,72% | - |
| 17.02.2021 | 19,48 | 19,60 | 18,96 | 19,45 | -0,15% | - |
| 16.02.2021 | 19,54 | 19,94 | 19,37 | 19,48 | -0,59% | - |
| 12.02.2021 | 19,49 | 19,64 | 19,31 | 19,60 | 0,93% | - |
| 11.02.2021 | 19,42 | 19,65 | 18,90 | 19,42 | -1,40% | - |
| 10.02.2021 | 19,94 | 20,08 | 19,63 | 19,69 | -1,48% | - |
| 09.02.2021 | 19,57 | 19,99 | 19,52 | 19,99 | 1,42% | - |
| 08.02.2021 | 19,27 | 19,72 | 19,19 | 19,71 | 3,63% | - |
| 05.02.2021 | 18,65 | 19,03 | 18,53 | 19,02 | 1,44% | - |
| 04.02.2021 | 18,70 | 18,95 | 18,27 | 18,75 | 2,52% | - |
| 03.02.2021 | 18,17 | 18,42 | 17,79 | 18,29 | 0,08% | - |
| 02.02.2021 | 18,20 | 18,46 | 18,14 | 18,27 | 1,44% | - |
| 01.02.2021 | 17,78 | 18,10 | 17,75 | 18,01 | -2,44% | - |
| 29.01.2021 | 19,02 | 19,15 | 18,29 | 18,46 | -1,07% | - |
| 28.01.2021 | 18,69 | 18,84 | 18,24 | 18,66 | 0,67% | - |
| 27.01.2021 | 18,66 | 18,96 | 18,16 | 18,54 | -2,55% | - |
| 26.01.2021 | 19,07 | 19,08 | 19,01 | 19,02 | -3,43% | - |
| 25.01.2021 | 19,62 | 19,73 | 19,30 | 19,70 | 1,78% | - |
| 22.01.2021 | 18,94 | 19,41 | 18,82 | 19,35 | 0,26% | - |
| 21.01.2021 | 19,18 | 19,30 | 19,17 | 19,30 | -1,81% | - |
| 20.01.2021 | 19,59 | 19,75 | 19,12 | 19,66 | 0,38% | - |
| 19.01.2021 | 18,91 | 19,89 | 18,91 | 19,58 | 2,03% | - |
| 15.01.2021 | 19,15 | 19,67 | 18,77 | 19,19 | -1,84% | - |
| 14.01.2021 | 19,56 | 19,65 | 19,34 | 19,55 | 1,85% | - |
| 13.01.2021 | 19,30 | 19,32 | 19,03 | 19,20 | -2,86% | - |
| 12.01.2021 | 19,92 | 20,30 | 0,00 | 19,76 | 0,25% | - |
| 11.01.2021 | 19,56 | 19,78 | 19,40 | 19,71 | 2,05% | - |
| 08.01.2021 | 19,54 | 19,59 | 18,93 | 19,32 | -3,04% | - |
| 07.01.2021 | 19,81 | 19,94 | 19,71 | 19,92 | 1,76% | - |
| 06.01.2021 | 19,13 | 19,82 | 19,10 | 19,58 | 8,15% | - |
| 05.01.2021 | 18,09 | 18,36 | 17,80 | 18,10 | 1,40% | - |
| 04.01.2021 | 17,84 | 17,99 | 17,49 | 17,85 | -0,92% | - |
| 31.12.2020 | 17,99 | 18,13 | 17,65 | 18,02 | -0,08% | - |
| 30.12.2020 | 18,06 | 18,27 | 17,68 | 18,03 | 0,78% | - |
| 29.12.2020 | 17,80 | 17,95 | 17,75 | 17,89 | -3,45% | - |
| 28.12.2020 | 19,02 | 19,02 | 18,53 | 18,53 | 3,32% | - |
| 24.12.2020 | 17,79 | 18,40 | 17,40 | 17,94 | 0,39% | - |
| 23.12.2020 | 17,51 | 17,88 | 17,50 | 17,87 | 2,82% | - |
| 22.12.2020 | 17,53 | 17,53 | 17,30 | 17,38 | -0,17% | - |
| 21.12.2020 | 17,16 | 17,49 | 17,15 | 17,41 | -0,40% | - |
| 18.12.2020 | 17,92 | 17,95 | 17,24 | 17,48 | -1,88% | - |
| 17.12.2020 | 17,60 | 17,84 | 17,46 | 17,81 | 1,11% | - |
| 16.12.2020 | 17,70 | 17,74 | 17,56 | 17,62 | -0,34% | - |
| 15.12.2020 | 17,38 | 17,85 | 17,33 | 17,68 | 1,81% | - |
| 14.12.2020 | 17,31 | 17,37 | 17,31 | 17,36 | 1,19% | - |
| 11.12.2020 | 17,38 | 17,42 | 17,06 | 17,16 | -1,58% | - |
| 10.12.2020 | 17,44 | 17,44 | 17,43 | 17,43 | -0,11% | - |
| 09.12.2020 | 17,45 | 17,45 | 17,45 | 17,45 | -10,76% | - |
| 08.12.2020 | 17,17 | 19,56 | 17,10 | 19,56 | 17,55% | - |
| 07.12.2020 | 17,16 | 17,43 | 16,64 | 16,64 | -2,80% | - |
| 04.12.2020 | 16,81 | 17,13 | 16,70 | 17,12 | 4,81% | - |
| 03.12.2020 | 16,25 | 18,94 | 15,88 | 16,33 | 1,27% | - |
| 02.12.2020 | 16,25 | 16,58 | 16,08 | 16,13 | -0,15% | - |
| 01.12.2020 | 16,23 | 16,31 | 15,93 | 16,15 | 3,29% | - |
| 30.11.2020 | 16,07 | 16,11 | 15,62 | 15,64 | -3,31% | - |
| 27.11.2020 | 16,07 | 16,33 | 16,04 | 16,17 | -1,97% | - |
| 25.11.2020 | 16,37 | 16,76 | 16,14 | 16,50 | -1,61% | - |
| 24.11.2020 | 16,66 | 17,02 | 16,57 | 16,77 | 5,21% | - |
| 23.11.2020 | 15,90 | 16,09 | 15,90 | 15,94 | 1,98% | - |
| 20.11.2020 | 15,31 | 15,71 | 15,22 | 15,63 | 2,93% | - |
| 19.11.2020 | 15,06 | 15,47 | 14,95 | 15,18 | -1,62% | - |
| 18.11.2020 | 15,75 | 15,88 | 15,41 | 15,43 | -0,55% | - |
| 17.11.2020 | 14,85 | 15,53 | 14,82 | 15,52 | 1,90% | - |
| 16.11.2020 | 15,14 | 15,33 | 15,03 | 15,23 | 3,92% | - |
| 13.11.2020 | 14,66 | 14,67 | 14,65 | 14,65 | 1,52% | - |
| 12.11.2020 | 14,42 | 14,57 | 14,27 | 14,43 | -4,02% | - |
| 11.11.2020 | 14,98 | 15,04 | 14,98 | 15,04 | -3,56% | - |
| 10.11.2020 | 15,85 | 15,91 | 0,00 | 15,59 | 0,48% | - |
| 09.11.2020 | 15,65 | 15,84 | 15,20 | 15,52 | 13,08% | - |
| 06.11.2020 | 14,02 | 14,08 | 13,65 | 13,72 | -2,80% | - |
| 05.11.2020 | 13,94 | 14,16 | 13,94 | 14,12 | 4,32% | - |
| 04.11.2020 | 13,60 | 13,98 | 13,44 | 13,53 | -5,71% | - |
| 03.11.2020 | 14,41 | 14,45 | 14,04 | 14,35 | 1,85% | - |
| 02.11.2020 | 0,00 | 14,13 | 0,00 | 14,09 | 4,22% | - |
| 30.10.2020 | 13,96 | 14,11 | 13,47 | 13,52 | 0,90% | - |
| 29.10.2020 | 12,99 | 13,43 | 12,83 | 13,40 | 2,17% | - |
| 28.10.2020 | 13,32 | 13,40 | 13,10 | 13,12 | -4,44% | - |
| 27.10.2020 | 13,39 | 13,73 | 13,39 | 13,73 | 0,07% | - |
| 26.10.2020 | 13,62 | 13,72 | 13,50 | 13,72 | -0,44% | - |
| 23.10.2020 | 14,02 | 14,03 | 13,52 | 13,78 | -0,33% | - |
| 22.10.2020 | 13,41 | 13,83 | 13,34 | 13,82 | 4,34% | - |
| 21.10.2020 | 13,09 | 13,27 | 13,08 | 13,25 | 1,42% | - |
| 20.10.2020 | 0,00 | 13,26 | 0,00 | 13,06 | 2,31% | - |
| 19.10.2020 | 13,09 | 13,15 | 12,74 | 12,77 | 0,04% | - |
| 16.10.2020 | 12,89 | 13,13 | 12,71 | 12,76 | -2,30% | - |
| 15.10.2020 | 12,68 | 13,17 | 12,65 | 13,06 | 2,75% | - |
| 14.10.2020 | 12,83 | 12,91 | 12,49 | 12,71 | -1,47% | - |
| 13.10.2020 | 12,88 | 12,90 | 12,88 | 12,90 | -3,84% | - |
| 12.10.2020 | 13,25 | 13,45 | 13,09 | 13,42 | 1,86% | - |
| 09.10.2020 | 13,42 | 13,50 | 13,12 | 13,17 | -1,79% | - |
| 08.10.2020 | 13,20 | 13,50 | 13,10 | 13,41 | 1,90% | - |
| 07.10.2020 | 13,21 | 13,33 | 12,93 | 13,16 | 0,80% | - |
| 06.10.2020 | 13,07 | 13,54 | 13,01 | 13,06 | 0,12% | - |
| 05.10.2020 | 12,78 | 13,10 | 12,78 | 13,04 | 2,03% | - |