18,250€
-0,27%
Echtzeit-Aktienkurs Provident Financial Services
Bid:
Ask:
Aktienkurse zur Provident Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 18,00 | 18,55 | 17,60 | 18,25 | -0,27% | - |
| 18.12.2024 | 19,25 | 19,50 | 17,95 | 18,30 | -4,94% | - |
| 17.12.2024 | 19,65 | 19,80 | 19,15 | 19,25 | -2,04% | - |
| 16.12.2024 | 19,40 | 19,70 | 19,30 | 19,65 | 1,29% | - |
| 13.12.2024 | 19,25 | 19,55 | 19,20 | 19,40 | 0,00% | - |
| 12.12.2024 | 19,60 | 19,65 | 19,30 | 19,40 | -1,02% | - |
| 11.12.2024 | 19,40 | 20,05 | 19,40 | 19,60 | 1,03% | - |
| 10.12.2024 | 19,45 | 19,85 | 19,35 | 19,40 | -0,26% | - |
| 09.12.2024 | 19,60 | 19,80 | 19,35 | 19,45 | -0,77% | - |
| 06.12.2024 | 19,45 | 19,85 | 19,30 | 19,60 | 0,77% | - |
| 05.12.2024 | 19,95 | 20,05 | 19,15 | 19,45 | -2,51% | - |
| 04.12.2024 | 19,70 | 20,00 | 19,05 | 19,95 | 1,27% | - |
| 03.12.2024 | 20,00 | 20,10 | 19,65 | 19,70 | -1,50% | - |
| 02.12.2024 | 19,95 | 20,20 | 19,90 | 20,00 | 0,25% | - |
| 29.11.2024 | 20,20 | 20,40 | 19,55 | 19,95 | -1,24% | - |
| 28.11.2024 | 20,20 | 20,30 | 20,20 | 20,20 | 0,00% | - |
| 27.11.2024 | 20,35 | 20,60 | 20,10 | 20,20 | -0,74% | - |
| 26.11.2024 | 20,70 | 20,70 | 20,30 | 20,35 | -1,21% | - |
| 25.11.2024 | 20,50 | 21,20 | 20,30 | 20,60 | 0,00% | - |
| 22.11.2024 | 19,90 | 20,70 | 19,90 | 20,60 | 3,52% | - |
| 21.11.2024 | 19,70 | 20,20 | 19,55 | 19,90 | 1,02% | - |
| 20.11.2024 | 19,75 | 19,90 | 19,50 | 19,70 | -0,25% | - |
| 19.11.2024 | 19,95 | 20,05 | 19,70 | 19,75 | -1,74% | - |
| 18.11.2024 | 20,35 | 20,40 | 20,00 | 20,10 | -0,50% | - |
| 15.11.2024 | 20,20 | 20,50 | 19,80 | 20,20 | -0,49% | - |
| 14.11.2024 | 20,15 | 20,40 | 20,05 | 20,30 | 0,74% | - |
| 13.11.2024 | 20,20 | 20,70 | 20,10 | 20,15 | -0,25% | - |
| 12.11.2024 | 20,55 | 20,80 | 20,10 | 20,20 | -1,46% | - |
| 11.11.2024 | 19,75 | 20,90 | 19,50 | 20,50 | 3,80% | - |
| 08.11.2024 | 19,60 | 20,05 | 19,45 | 19,75 | 0,77% | - |
| 07.11.2024 | 20,35 | 20,35 | 19,50 | 19,60 | -3,69% | - |
| 06.11.2024 | 18,10 | 20,50 | 17,65 | 20,35 | 16,95% | - |
| 05.11.2024 | 17,05 | 17,60 | 16,95 | 17,40 | 2,05% | - |
| 04.11.2024 | 17,35 | 17,50 | 16,85 | 17,05 | -1,73% | - |
| 01.11.2024 | 17,15 | 17,45 | 17,00 | 17,35 | 1,17% | - |
| 31.10.2024 | 17,55 | 17,60 | 17,15 | 17,15 | -2,28% | - |
| 30.10.2024 | 17,75 | 18,00 | 17,45 | 17,55 | -1,13% | - |
| 29.10.2024 | 17,85 | 17,95 | 17,65 | 17,75 | -0,56% | - |
| 28.10.2024 | 17,30 | 17,90 | 17,25 | 17,85 | 3,18% | - |
| 25.10.2024 | 17,60 | 17,65 | 17,15 | 17,30 | -1,70% | - |
| 24.10.2024 | 17,70 | 17,75 | 17,30 | 17,60 | -0,56% | - |
| 23.10.2024 | 17,40 | 17,70 | 17,00 | 17,70 | 1,72% | - |
| 22.10.2024 | 17,20 | 17,45 | 17,00 | 17,40 | 1,16% | - |
| 21.10.2024 | 17,95 | 18,20 | 17,15 | 17,20 | -4,18% | - |
| 18.10.2024 | 18,35 | 18,50 | 17,95 | 17,95 | -2,18% | - |
| 17.10.2024 | 17,85 | 18,40 | 17,85 | 18,35 | 1,10% | - |
| 16.10.2024 | 16,80 | 18,35 | 16,80 | 18,15 | 1,68% | - |
| 15.10.2024 | 17,50 | 18,30 | 17,35 | 17,85 | 2,00% | - |
| 14.10.2024 | 17,20 | 17,60 | 17,00 | 17,50 | 1,74% | - |
| 11.10.2024 | 16,55 | 17,30 | 16,50 | 17,20 | 3,93% | - |
| 10.10.2024 | 16,55 | 16,60 | 16,30 | 16,55 | 0,00% | - |
| 09.10.2024 | 16,25 | 16,70 | 16,00 | 16,55 | 1,85% | - |
| 08.10.2024 | 16,30 | 16,50 | 16,25 | 16,25 | -0,31% | - |
| 07.10.2024 | 16,25 | 16,40 | 16,10 | 16,30 | 0,31% | - |
| 04.10.2024 | 16,05 | 16,55 | 16,00 | 16,25 | 1,25% | - |
| 03.10.2024 | 15,95 | 16,15 | 15,65 | 16,05 | 0,63% | - |
| 02.10.2024 | 16,20 | 16,40 | 15,90 | 15,95 | -1,54% | - |
| 01.10.2024 | 16,70 | 16,80 | 16,05 | 16,20 | -2,99% | - |
| 30.09.2024 | 16,45 | 16,80 | 16,30 | 16,70 | 1,52% | - |
| 27.09.2024 | 16,20 | 16,60 | 16,15 | 16,45 | 1,54% | - |
| 26.09.2024 | 16,40 | 16,65 | 16,20 | 16,20 | -1,22% | - |
| 25.09.2024 | 16,50 | 16,70 | 16,00 | 16,40 | -0,61% | - |
| 24.09.2024 | 16,95 | 17,05 | 16,45 | 16,50 | -2,65% | - |
| 23.09.2024 | 16,90 | 17,10 | 16,80 | 16,95 | 0,30% | - |
| 20.09.2024 | 17,40 | 17,45 | 16,85 | 16,90 | -2,87% | - |
| 19.09.2024 | 17,00 | 17,50 | 16,90 | 17,40 | 2,35% | - |
| 18.09.2024 | 16,90 | 17,40 | 16,70 | 17,00 | 0,59% | - |
| 17.09.2024 | 16,70 | 17,20 | 16,45 | 16,90 | 1,20% | - |
| 16.09.2024 | 16,50 | 17,00 | 16,30 | 16,70 | 0,60% | - |
| 13.09.2024 | 16,10 | 16,60 | 16,00 | 16,60 | 3,11% | - |
| 12.09.2024 | 16,05 | 16,15 | 15,90 | 16,10 | 0,00% | - |
| 11.09.2024 | 16,40 | 16,50 | 15,80 | 16,10 | -1,83% | - |
| 10.09.2024 | 16,30 | 16,40 | 16,00 | 16,40 | 0,61% | - |
| 09.09.2024 | 16,50 | 16,60 | 16,20 | 16,30 | -1,21% | - |
| 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% | - |