16,500€
-1,79%
Echtzeit-Aktienkurs Provident Financial Services
Bid:
Ask:
Aktienkurse zur Provident Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 16,80 | 17,00 | 16,40 | 16,50 | -1,79% | - |
| 05.09.2024 | 16,95 | 17,20 | 16,75 | 16,80 | -0,88% | - |
| 04.09.2024 | 17,10 | 17,15 | 16,85 | 16,95 | -0,88% | - |
| 03.09.2024 | 17,25 | 17,35 | 16,85 | 17,10 | -0,87% | - |
| 02.09.2024 | 17,30 | 17,30 | 17,15 | 17,25 | -0,29% | - |
| 30.08.2024 | 17,05 | 17,30 | 17,00 | 17,30 | 1,47% | - |
| 29.08.2024 | 16,95 | 17,30 | 16,80 | 17,05 | 0,59% | - |
| 28.08.2024 | 16,70 | 17,05 | 16,65 | 16,95 | 0,89% | - |
| 27.08.2024 | 16,60 | 17,00 | 16,60 | 16,80 | -1,18% | - |
| 26.08.2024 | 17,10 | 17,50 | 16,95 | 17,00 | -0,58% | - |
| 23.08.2024 | 16,30 | 17,30 | 16,25 | 17,10 | 5,56% | - |
| 22.08.2024 | 16,30 | 16,50 | 16,20 | 16,20 | -0,61% | - |
| 21.08.2024 | 16,10 | 16,30 | 16,10 | 16,30 | 0,62% | - |
| 20.08.2024 | 16,40 | 16,45 | 16,10 | 16,20 | -1,22% | - |
| 19.08.2024 | 16,40 | 16,50 | 16,30 | 16,40 | 0,00% | - |
| 16.08.2024 | 16,50 | 16,60 | 16,15 | 16,40 | 0,00% | - |
| 15.08.2024 | 15,60 | 16,70 | 15,60 | 16,40 | 5,13% | - |
| 14.08.2024 | 15,60 | 15,65 | 15,25 | 15,60 | 0,65% | - |
| 13.08.2024 | 15,55 | 15,65 | 15,40 | 15,50 | 0,00% | - |
| 12.08.2024 | 15,80 | 15,80 | 15,40 | 15,50 | 0,00% | - |
| 09.08.2024 | 15,60 | 15,65 | 15,20 | 15,50 | -0,32% | - |
| 08.08.2024 | 15,40 | 15,65 | 15,30 | 15,55 | 1,97% | - |
| 07.08.2024 | 15,65 | 16,35 | 15,20 | 15,25 | -0,97% | - |
| 06.08.2024 | 15,30 | 15,60 | 15,20 | 15,40 | 0,65% | - |
| 05.08.2024 | 15,85 | 15,85 | 14,65 | 15,30 | -3,77% | 65,00 |
| 02.08.2024 | 16,50 | 16,50 | 15,40 | 15,90 | -3,64% | - |
| 01.08.2024 | 17,15 | 17,30 | 16,30 | 16,50 | -4,07% | - |
| 31.07.2024 | 17,45 | 17,60 | 17,10 | 17,20 | -1,15% | - |
| 30.07.2024 | 17,20 | 17,50 | 17,20 | 17,40 | 0,58% | - |
| 29.07.2024 | 17,50 | 17,70 | 17,20 | 17,30 | -1,70% | 80,00 |
| 26.07.2024 | 17,10 | 17,65 | 16,60 | 17,60 | 2,92% | - |
| 25.07.2024 | 16,60 | 17,30 | 16,50 | 17,10 | 2,09% | - |
| 24.07.2024 | 16,85 | 17,00 | 16,60 | 16,75 | -0,89% | - |
| 23.07.2024 | 16,40 | 17,10 | 16,30 | 16,90 | 2,42% | - |
| 22.07.2024 | 16,30 | 16,50 | 15,95 | 16,50 | 1,23% | - |
| 19.07.2024 | 16,20 | 16,50 | 16,15 | 16,30 | 0,62% | - |
| 18.07.2024 | 16,40 | 16,80 | 15,90 | 16,20 | -1,82% | - |
| 17.07.2024 | 16,20 | 16,60 | 15,85 | 16,50 | 1,85% | - |
| 16.07.2024 | 15,35 | 16,25 | 15,35 | 16,20 | 5,19% | - |
| 15.07.2024 | 14,70 | 15,55 | 14,70 | 15,40 | 4,05% | - |
| 12.07.2024 | 14,70 | 14,95 | 14,60 | 14,80 | 0,68% | - |
| 11.07.2024 | 13,95 | 14,75 | 13,85 | 14,70 | 5,76% | - |
| 10.07.2024 | 13,60 | 13,95 | 13,05 | 13,90 | 2,96% | - |
| 09.07.2024 | 13,40 | 13,55 | 13,10 | 13,50 | 0,75% | 230,00 |
| 08.07.2024 | 13,15 | 13,40 | 13,10 | 13,40 | 1,90% | - |
| 05.07.2024 | 13,35 | 13,45 | 13,05 | 13,15 | -2,23% | - |
| 04.07.2024 | 13,35 | 13,50 | 13,05 | 13,45 | 0,75% | - |
| 03.07.2024 | 13,55 | 13,75 | 12,80 | 13,35 | -1,11% | - |
| 02.07.2024 | 13,10 | 13,55 | 13,10 | 13,50 | 1,12% | - |
| 01.07.2024 | 13,40 | 13,40 | 13,20 | 13,35 | -0,37% | - |
| 28.06.2024 | 12,85 | 13,45 | 12,75 | 13,40 | 5,10% | - |
| 27.06.2024 | 12,55 | 12,80 | 12,35 | 12,75 | 1,59% | - |
| 26.06.2024 | 12,35 | 12,55 | 12,25 | 12,55 | 1,62% | - |
| 25.06.2024 | 12,75 | 12,75 | 12,35 | 12,35 | -2,76% | - |
| 24.06.2024 | 12,65 | 12,90 | 12,55 | 12,70 | 0,79% | - |
| 21.06.2024 | 12,65 | 12,80 | 12,55 | 12,60 | -0,40% | 10,00 |
| 20.06.2024 | 12,60 | 12,65 | 12,45 | 12,65 | 0,40% | - |
| 19.06.2024 | 12,45 | 12,75 | 12,45 | 12,60 | 2,02% | - |
| 18.06.2024 | 12,60 | 12,70 | 12,35 | 12,35 | -1,98% | - |
| 17.06.2024 | 12,45 | 12,80 | 12,30 | 12,60 | 0,40% | - |
| 14.06.2024 | 12,55 | 12,80 | 12,40 | 12,55 | 0,00% | - |
| 13.06.2024 | 12,65 | 12,85 | 12,35 | 12,55 | -0,40% | - |
| 12.06.2024 | 12,65 | 12,90 | 12,30 | 12,60 | 1,61% | 2.183,00 |
| 11.06.2024 | 12,70 | 12,70 | 12,25 | 12,40 | -1,20% | - |
| 10.06.2024 | 12,65 | 12,75 | 12,35 | 12,55 | -0,40% | - |
| 07.06.2024 | 12,80 | 12,80 | 12,45 | 12,60 | -0,40% | - |
| 06.06.2024 | 12,65 | 12,70 | 12,50 | 12,65 | 0,00% | - |
| 05.06.2024 | 12,70 | 12,80 | 12,55 | 12,65 | -0,78% | - |
| 04.06.2024 | 12,85 | 12,95 | 12,55 | 12,75 | -1,16% | 741,00 |
| 03.06.2024 | 13,55 | 13,55 | 12,85 | 12,90 | -2,64% | 1.442,00 |
| 31.05.2024 | 13,20 | 13,35 | 13,15 | 13,25 | 0,00% | - |
| 30.05.2024 | 13,25 | 13,40 | 13,10 | 13,25 | 0,38% | - |
| 29.05.2024 | 13,40 | 13,45 | 13,00 | 13,20 | -1,49% | - |
| 28.05.2024 | 13,85 | 13,95 | 13,40 | 13,40 | -3,25% | - |
| 27.05.2024 | 13,85 | 14,15 | 13,75 | 13,85 | 0,36% | - |
| 24.05.2024 | 14,00 | 14,10 | 13,70 | 13,80 | -1,43% | - |
| 23.05.2024 | 14,45 | 14,50 | 13,90 | 14,00 | -3,11% | - |
| 22.05.2024 | 14,40 | 14,65 | 14,35 | 14,45 | 0,35% | - |
| 21.05.2024 | 14,65 | 14,65 | 14,35 | 14,40 | -0,35% | - |
| 20.05.2024 | 14,90 | 14,90 | 14,35 | 14,45 | -3,02% | - |
| 17.05.2024 | 14,85 | 15,10 | 14,70 | 14,90 | 0,68% | - |
| 16.05.2024 | 14,80 | 15,10 | 14,70 | 14,80 | -0,34% | - |
| 15.05.2024 | 14,75 | 14,95 | 14,45 | 14,85 | 0,68% | - |
| 14.05.2024 | 14,90 | 14,90 | 14,60 | 14,75 | 0,34% | - |
| 13.05.2024 | 14,75 | 15,00 | 14,65 | 14,70 | 0,68% | - |
| 10.05.2024 | 14,80 | 14,90 | 14,60 | 14,60 | -2,01% | - |
| 09.05.2024 | 14,65 | 14,90 | 14,55 | 14,90 | 2,05% | - |
| 08.05.2024 | 14,30 | 14,70 | 14,10 | 14,60 | 1,74% | - |
| 07.05.2024 | 14,45 | 14,65 | 14,25 | 14,35 | -0,69% | - |
| 06.05.2024 | 14,45 | 14,65 | 14,40 | 14,45 | 0,00% | - |
| 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% | - |