16,600€
0,30%
Echtzeit-Aktienkurs Provident Financial Services
Bid:
Ask:
Aktienkurse zur Provident Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,80 | 16,80 | 16,60 | 16,80 | 1,51% | - |
| 14.10.2025 | 16,30 | 16,55 | 16,25 | 16,55 | 3,12% | - |
| 13.10.2025 | 15,90 | 16,05 | 15,90 | 16,05 | -1,23% | - |
| 10.10.2025 | 16,60 | 16,85 | 16,20 | 16,25 | -2,69% | - |
| 09.10.2025 | 16,60 | 16,70 | 16,60 | 16,70 | 0,00% | - |
| 08.10.2025 | 16,85 | 17,05 | 16,65 | 16,70 | -1,76% | - |
| 07.10.2025 | 17,10 | 17,40 | 17,00 | 17,00 | -0,29% | - |
| 06.10.2025 | 16,80 | 17,35 | 16,75 | 17,05 | 0,89% | - |
| 03.10.2025 | 16,60 | 16,95 | 16,55 | 16,90 | 1,81% | - |
| 02.10.2025 | 16,50 | 16,75 | 16,45 | 16,60 | 1,53% | - |
| 01.10.2025 | 16,40 | 16,45 | 16,10 | 16,35 | -1,21% | - |
| 30.09.2025 | 16,50 | 16,55 | 16,50 | 16,55 | 0,00% | - |
| 29.09.2025 | 16,80 | 16,95 | 16,35 | 16,55 | -1,19% | - |
| 26.09.2025 | 16,75 | 16,80 | 16,70 | 16,75 | 0,30% | - |
| 25.09.2025 | 16,70 | 16,80 | 16,55 | 16,70 | 0,30% | - |
| 24.09.2025 | 16,60 | 16,65 | 16,60 | 16,65 | -1,77% | - |
| 23.09.2025 | 16,75 | 17,10 | 16,70 | 16,95 | 1,80% | - |
| 22.09.2025 | 16,95 | 17,10 | 16,55 | 16,65 | -1,48% | - |
| 19.09.2025 | 17,30 | 17,35 | 16,80 | 16,90 | -1,74% | - |
| 18.09.2025 | 16,70 | 17,25 | 16,65 | 17,20 | 2,69% | - |
| 17.09.2025 | 16,50 | 17,10 | 16,35 | 16,75 | 1,82% | - |
| 16.09.2025 | 16,60 | 16,70 | 16,35 | 16,45 | -0,90% | - |
| 15.09.2025 | 16,90 | 17,00 | 16,60 | 16,60 | -2,64% | - |
| 12.09.2025 | 17,10 | 17,15 | 16,85 | 17,05 | 0,29% | - |
| 11.09.2025 | 17,00 | 17,00 | 16,95 | 17,00 | 0,89% | - |
| 10.09.2025 | 16,90 | 16,90 | 16,85 | 16,85 | -0,59% | - |
| 09.09.2025 | 16,90 | 17,00 | 16,85 | 16,95 | -0,88% | - |
| 08.09.2025 | 17,05 | 17,10 | 17,05 | 17,10 | 0,59% | - |
| 05.09.2025 | 17,30 | 17,45 | 16,90 | 17,00 | -1,73% | - |
| 04.09.2025 | 17,05 | 17,30 | 17,00 | 17,30 | 1,17% | - |
| 03.09.2025 | 17,00 | 17,25 | 16,90 | 17,10 | 0,00% | - |
| 02.09.2025 | 16,90 | 17,10 | 16,70 | 17,10 | 0,88% | - |
| 01.09.2025 | 17,00 | 17,05 | 16,95 | 16,95 | -0,29% | - |
| 29.08.2025 | 17,05 | 17,20 | 16,90 | 17,00 | -0,29% | - |
| 28.08.2025 | 17,10 | 17,20 | 16,90 | 17,05 | -0,29% | - |
| 27.08.2025 | 17,10 | 17,50 | 17,00 | 17,10 | 0,00% | - |
| 26.08.2025 | 16,95 | 17,20 | 16,85 | 17,10 | 0,59% | - |
| 25.08.2025 | 16,70 | 17,05 | 16,70 | 17,00 | 0,59% | - |
| 22.08.2025 | 16,00 | 16,95 | 16,00 | 16,90 | 4,64% | - |
| 21.08.2025 | 16,00 | 16,30 | 16,00 | 16,15 | 0,00% | - |
| 20.08.2025 | 15,90 | 16,25 | 15,90 | 16,15 | 0,31% | - |
| 19.08.2025 | 15,85 | 16,20 | 15,85 | 16,10 | 0,63% | - |
| 18.08.2025 | 15,90 | 16,25 | 15,90 | 16,00 | -0,62% | - |
| 15.08.2025 | 16,40 | 16,55 | 16,00 | 16,10 | -2,42% | - |
| 14.08.2025 | 16,35 | 16,55 | 16,25 | 16,50 | -0,30% | - |
| 13.08.2025 | 16,00 | 16,55 | 16,00 | 16,55 | 2,80% | - |
| 12.08.2025 | 15,45 | 16,20 | 15,45 | 16,10 | 3,21% | - |
| 11.08.2025 | 15,50 | 15,75 | 15,50 | 15,60 | -0,32% | - |
| 08.08.2025 | 15,20 | 15,75 | 15,20 | 15,65 | 1,62% | - |
| 07.08.2025 | 15,35 | 15,70 | 15,30 | 15,40 | -0,65% | - |
| 06.08.2025 | 15,55 | 15,80 | 15,45 | 15,50 | -1,27% | - |
| 05.08.2025 | 15,50 | 15,85 | 15,50 | 15,70 | 0,32% | - |
| 04.08.2025 | 15,30 | 15,80 | 15,30 | 15,65 | 0,00% | - |
| 01.08.2025 | 15,80 | 16,00 | 15,20 | 15,65 | -2,19% | - |
| 31.07.2025 | 16,00 | 16,25 | 15,90 | 16,00 | -0,62% | - |
| 30.07.2025 | 16,30 | 16,70 | 16,00 | 16,10 | -1,83% | - |
| 29.07.2025 | 16,50 | 16,95 | 16,40 | 16,40 | -1,80% | - |
| 28.07.2025 | 16,10 | 16,80 | 16,10 | 16,70 | 2,77% | - |
| 25.07.2025 | 15,40 | 16,30 | 15,40 | 16,25 | 4,17% | - |
| 24.07.2025 | 15,50 | 15,90 | 15,35 | 15,60 | 0,65% | - |
| 23.07.2025 | 15,50 | 15,85 | 15,40 | 15,50 | -0,64% | - |
| 22.07.2025 | 15,60 | 15,90 | 15,60 | 15,60 | -1,27% | - |
| 21.07.2025 | 15,90 | 16,10 | 15,75 | 15,80 | -1,56% | - |
| 18.07.2025 | 15,90 | 16,20 | 15,90 | 16,05 | -0,31% | - |
| 17.07.2025 | 15,60 | 16,15 | 15,60 | 16,10 | 2,22% | - |
| 16.07.2025 | 15,50 | 15,90 | 15,25 | 15,75 | 0,32% | - |
| 15.07.2025 | 16,00 | 16,40 | 15,70 | 15,70 | -2,48% | - |
| 14.07.2025 | 15,70 | 16,30 | 15,70 | 16,10 | 1,58% | - |
| 11.07.2025 | 16,10 | 16,15 | 15,80 | 15,85 | -1,55% | - |
| 10.07.2025 | 16,00 | 16,20 | 15,90 | 16,10 | 0,63% | - |
| 09.07.2025 | 16,00 | 16,20 | 15,85 | 16,00 | 0,00% | 20,00 |
| 08.07.2025 | 15,90 | 16,30 | 15,80 | 16,00 | 1,27% | - |
| 07.07.2025 | 15,90 | 16,15 | 15,70 | 15,80 | -0,94% | - |
| 04.07.2025 | 16,00 | 16,00 | 15,95 | 15,95 | -0,62% | - |
| 03.07.2025 | 15,70 | 16,10 | 15,65 | 16,05 | 2,56% | - |
| 02.07.2025 | 15,30 | 15,75 | 15,30 | 15,65 | 2,29% | - |
| 01.07.2025 | 14,90 | 15,60 | 14,75 | 15,30 | 2,68% | - |
| 30.06.2025 | 15,15 | 15,35 | 14,90 | 14,90 | -1,65% | - |
| 27.06.2025 | 15,30 | 15,40 | 14,95 | 15,15 | -0,66% | - |
| 26.06.2025 | 14,50 | 15,30 | 14,40 | 15,25 | 4,45% | - |
| 25.06.2025 | 14,70 | 14,80 | 14,40 | 14,60 | -0,68% | - |
| 24.06.2025 | 14,50 | 14,80 | 14,40 | 14,70 | 2,08% | - |
| 23.06.2025 | 14,05 | 14,45 | 14,00 | 14,40 | 2,13% | - |
| 20.06.2025 | 14,05 | 14,20 | 13,85 | 14,10 | 0,36% | - |
| 19.06.2025 | 14,05 | 14,15 | 14,00 | 14,05 | -0,35% | - |
| 18.06.2025 | 13,90 | 14,15 | 13,75 | 14,10 | 1,08% | - |
| 17.06.2025 | 10,50 | 14,10 | 10,50 | 13,95 | -0,36% | - |
| 16.06.2025 | 14,25 | 14,40 | 14,00 | 14,00 | -1,75% | - |
| 13.06.2025 | 14,70 | 14,75 | 14,20 | 14,25 | -2,40% | - |
| 12.06.2025 | 14,85 | 14,85 | 14,50 | 14,60 | -2,01% | - |
| 11.06.2025 | 14,95 | 15,05 | 14,75 | 14,90 | -0,33% | - |
| 10.06.2025 | 14,80 | 15,10 | 14,70 | 14,95 | 1,36% | - |
| 09.06.2025 | 14,70 | 14,95 | 14,60 | 14,75 | 0,34% | - |
| 06.06.2025 | 14,40 | 14,85 | 14,35 | 14,70 | 1,73% | - |
| 05.06.2025 | 14,50 | 14,60 | 14,30 | 14,45 | -0,34% | - |
| 04.06.2025 | 14,75 | 14,75 | 14,40 | 14,50 | -1,69% | - |
| 03.06.2025 | 14,30 | 14,80 | 14,30 | 14,75 | 3,15% | - |
| 02.06.2025 | 14,75 | 14,75 | 14,25 | 14,30 | -3,05% | - |
| 30.05.2025 | 14,80 | 14,85 | 14,65 | 14,75 | 0,00% | - |
| 29.05.2025 | 14,70 | 14,90 | 14,55 | 14,75 | 0,34% | - |