1,350€
0,75%
Echtzeit-Aktienkurs Provident Financial PLC
Bid:
Ask:
Aktienkurse zur Provident Financial PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,36 | 1,38 | 1,34 | 1,35 | 0,00% | - |
| 17.06.2026 | 1,36 | 1,37 | 1,33 | 1,35 | 0,00% | - |
| 16.06.2026 | 1,33 | 1,36 | 1,32 | 1,35 | 1,89% | - |
| 15.06.2026 | 1,33 | 1,34 | 1,31 | 1,33 | 1,15% | - |
| 12.06.2026 | 1,28 | 1,31 | 1,26 | 1,31 | 2,34% | - |
| 11.06.2026 | 1,26 | 1,28 | 1,24 | 1,28 | 2,40% | - |
| 10.06.2026 | 1,26 | 1,27 | 1,23 | 1,25 | -1,57% | - |
| 09.06.2026 | 1,27 | 1,28 | 1,25 | 1,27 | 0,40% | - |
| 08.06.2026 | 1,25 | 1,28 | 1,24 | 1,27 | 2,02% | - |
| 05.06.2026 | 1,27 | 1,28 | 1,24 | 1,24 | -1,59% | - |
| 04.06.2026 | 1,24 | 1,27 | 1,23 | 1,26 | 2,44% | - |
| 03.06.2026 | 1,26 | 1,26 | 1,23 | 1,23 | -2,38% | - |
| 02.06.2026 | 1,27 | 1,27 | 1,25 | 1,26 | 0,00% | - |
| 01.06.2026 | 1,28 | 1,28 | 1,25 | 1,26 | -0,79% | - |
| 29.05.2026 | 1,27 | 1,29 | 1,26 | 1,27 | 0,40% | - |
| 28.05.2026 | 1,28 | 1,28 | 1,26 | 1,27 | -1,56% | - |
| 27.05.2026 | 1,28 | 1,29 | 1,25 | 1,29 | 1,18% | - |
| 26.05.2026 | 1,28 | 1,30 | 1,26 | 1,27 | -1,17% | - |
| 25.05.2026 | 1,28 | 1,30 | 1,28 | 1,29 | 1,58% | - |
| 22.05.2026 | 1,28 | 1,29 | 1,26 | 1,27 | -0,78% | - |
| 21.05.2026 | 1,27 | 1,29 | 1,26 | 1,28 | 0,39% | - |
| 20.05.2026 | 1,25 | 1,29 | 1,25 | 1,27 | 2,01% | - |
| 19.05.2026 | 1,27 | 1,28 | 1,24 | 1,25 | -1,97% | - |
| 18.05.2026 | 1,26 | 1,29 | 1,26 | 1,27 | 0,00% | - |
| 15.05.2026 | 1,29 | 1,31 | 1,26 | 1,27 | -1,55% | - |
| 14.05.2026 | 1,31 | 1,35 | 1,29 | 1,29 | -1,15% | - |
| 13.05.2026 | 1,32 | 1,34 | 1,29 | 1,31 | -0,38% | - |
| 12.05.2026 | 1,33 | 1,33 | 1,29 | 1,31 | -0,76% | - |
| 11.05.2026 | 1,32 | 1,34 | 1,32 | 1,32 | -0,75% | - |
| 08.05.2026 | 1,32 | 1,35 | 1,32 | 1,33 | 1,14% | - |
| 07.05.2026 | 1,34 | 1,36 | 1,32 | 1,32 | -1,13% | - |
| 06.05.2026 | 1,43 | 1,43 | 1,29 | 1,33 | -4,66% | - |
| 05.05.2026 | 1,31 | 1,40 | 1,30 | 1,40 | 2,95% | - |
| 04.05.2026 | 1,28 | 1,37 | 1,25 | 1,36 | 5,45% | - |
| 30.04.2026 | 1,25 | 1,30 | 1,24 | 1,29 | 2,80% | - |
| 29.04.2026 | 1,28 | 1,33 | 1,25 | 1,25 | -1,96% | - |
| 28.04.2026 | 1,29 | 1,32 | 1,25 | 1,28 | -0,78% | - |
| 27.04.2026 | 1,31 | 1,36 | 1,27 | 1,29 | -1,53% | - |
| 24.04.2026 | 1,28 | 1,33 | 1,28 | 1,31 | 2,35% | - |
| 23.04.2026 | 1,33 | 1,34 | 1,27 | 1,28 | -4,85% | - |
| 22.04.2026 | 1,36 | 1,36 | 1,32 | 1,34 | 1,13% | - |
| 21.04.2026 | 1,34 | 1,38 | 1,33 | 1,33 | -0,38% | - |
| 20.04.2026 | 1,34 | 1,37 | 1,32 | 1,33 | -0,75% | - |
| 17.04.2026 | 1,33 | 1,36 | 1,32 | 1,34 | 1,52% | - |
| 16.04.2026 | 1,35 | 1,35 | 1,31 | 1,32 | -1,12% | - |
| 15.04.2026 | 1,35 | 1,36 | 1,33 | 1,34 | -1,48% | - |
| 14.04.2026 | 1,36 | 1,37 | 1,32 | 1,36 | -0,37% | - |
| 13.04.2026 | 1,37 | 1,38 | 1,35 | 1,36 | -1,45% | - |
| 10.04.2026 | 1,40 | 1,43 | 1,38 | 1,38 | -0,72% | - |
| 09.04.2026 | 1,41 | 1,45 | 1,39 | 1,39 | -2,11% | - |
| 08.04.2026 | 1,44 | 1,45 | 1,39 | 1,42 | 2,90% | - |
| 07.04.2026 | 1,37 | 1,39 | 1,35 | 1,38 | 0,66% | - |
| 02.04.2026 | 1,33 | 1,37 | 1,32 | 1,37 | 0,00% | - |
| 01.04.2026 | 1,33 | 1,38 | 1,32 | 1,37 | 3,79% | - |
| 31.03.2026 | 1,27 | 1,32 | 1,27 | 1,32 | 4,84% | - |
| 30.03.2026 | 1,25 | 1,28 | 1,25 | 1,26 | 0,64% | - |
| 27.03.2026 | 1,27 | 1,27 | 1,25 | 1,25 | -1,34% | - |
| 26.03.2026 | 1,27 | 1,28 | 1,26 | 1,27 | 0,08% | - |
| 25.03.2026 | 1,26 | 1,29 | 1,25 | 1,27 | 0,96% | - |
| 24.03.2026 | 1,25 | 1,27 | 1,23 | 1,26 | -0,55% | - |
| 23.03.2026 | 1,24 | 1,27 | 1,20 | 1,26 | 0,32% | - |
| 20.03.2026 | 1,29 | 1,29 | 1,25 | 1,26 | -1,02% | - |
| 19.03.2026 | 1,26 | 1,29 | 1,25 | 1,27 | 0,47% | - |
| 18.03.2026 | 1,30 | 1,32 | 1,27 | 1,27 | -1,33% | - |
| 17.03.2026 | 1,26 | 1,29 | 1,26 | 1,28 | 1,10% | - |
| 16.03.2026 | 1,29 | 1,29 | 1,25 | 1,27 | -0,94% | - |
| 13.03.2026 | 1,30 | 1,30 | 1,28 | 1,28 | -1,31% | - |
| 12.03.2026 | 1,30 | 1,34 | 1,29 | 1,30 | -0,92% | - |
| 11.03.2026 | 1,32 | 1,34 | 1,29 | 1,31 | -0,30% | - |
| 10.03.2026 | 1,31 | 1,35 | 1,31 | 1,31 | 0,00% | - |
| 09.03.2026 | 1,27 | 1,32 | 1,26 | 1,31 | 0,54% | - |
| 06.03.2026 | 1,31 | 1,33 | 1,29 | 1,31 | 0,08% | - |
| 05.03.2026 | 1,29 | 1,34 | 1,28 | 1,31 | 0,54% | - |
| 04.03.2026 | 1,27 | 1,32 | 1,27 | 1,30 | 1,09% | - |
| 03.03.2026 | 1,30 | 1,30 | 1,24 | 1,29 | -2,43% | - |
| 02.03.2026 | 1,35 | 1,37 | 1,28 | 1,32 | -4,22% | - |
| 27.02.2026 | 1,43 | 1,45 | 1,37 | 1,38 | -2,76% | - |
| 26.02.2026 | 1,49 | 1,49 | 1,36 | 1,41 | -4,01% | - |
| 25.02.2026 | 1,44 | 1,49 | 1,43 | 1,47 | 2,36% | - |
| 24.02.2026 | 1,43 | 1,49 | 1,43 | 1,44 | 0,70% | - |
| 23.02.2026 | 1,49 | 1,51 | 1,42 | 1,43 | -4,41% | - |
| 20.02.2026 | 1,50 | 1,51 | 1,48 | 1,50 | -0,07% | - |
| 19.02.2026 | 1,50 | 1,51 | 1,48 | 1,50 | 0,20% | - |
| 18.02.2026 | 1,50 | 1,51 | 1,48 | 1,49 | 0,07% | - |
| 17.02.2026 | 1,43 | 1,49 | 1,42 | 1,49 | 3,76% | - |
| 16.02.2026 | 1,42 | 1,47 | 1,42 | 1,44 | 0,56% | - |
| 13.02.2026 | 1,47 | 1,47 | 1,40 | 1,43 | -1,79% | - |
| 12.02.2026 | 1,39 | 1,49 | 1,38 | 1,46 | 4,52% | - |
| 11.02.2026 | 1,37 | 1,39 | 1,34 | 1,39 | 1,53% | - |
| 10.02.2026 | 1,37 | 1,38 | 1,36 | 1,37 | -0,07% | - |
| 09.02.2026 | 1,39 | 1,39 | 1,36 | 1,37 | 0,07% | - |
| 06.02.2026 | 1,38 | 1,39 | 1,36 | 1,37 | 1,63% | - |
| 05.02.2026 | 1,37 | 1,39 | 1,35 | 1,35 | -1,53% | - |
| 04.02.2026 | 1,39 | 1,39 | 1,37 | 1,37 | -0,22% | - |
| 03.02.2026 | 1,41 | 1,42 | 1,37 | 1,37 | -2,35% | - |
| 02.02.2026 | 1,37 | 1,41 | 1,36 | 1,41 | 2,10% | - |
| 30.01.2026 | 1,40 | 1,41 | 1,37 | 1,38 | -2,06% | - |
| 29.01.2026 | 1,40 | 1,42 | 1,39 | 1,41 | 0,29% | - |
| 28.01.2026 | 1,39 | 1,41 | 1,36 | 1,40 | 2,26% | - |
| 27.01.2026 | 1,36 | 1,38 | 1,35 | 1,37 | 0,81% | - |