£1,108
0,95%
Echtzeit-Aktienkurs PROVIDENT FIN.LS-17868339
Bid:
Ask:
Aktienkurse zur PROVIDENT FIN.LS-17868339 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 1,10 | 1,12 | 1,10 | 1,12 | 1,66% | - |
| 22.05.2026 | 1,10 | 1,10 | 1,09 | 1,10 | 0,00% | - |
| 21.05.2026 | 1,09 | 1,11 | 1,09 | 1,10 | -0,12% | - |
| 20.05.2026 | 1,08 | 1,11 | 1,08 | 1,10 | 2,33% | - |
| 19.05.2026 | 1,11 | 1,11 | 1,07 | 1,07 | -2,73% | - |
| 18.05.2026 | 1,10 | 1,12 | 1,10 | 1,10 | -3,22% | - |
| 15.05.2026 | 1,13 | 1,14 | 1,13 | 1,14 | 0,51% | - |
| 14.05.2026 | 1,14 | 1,16 | 1,13 | 1,13 | 0,86% | - |
| 13.05.2026 | 1,14 | 1,16 | 1,12 | 1,12 | -0,33% | - |
| 12.05.2026 | 1,15 | 1,15 | 1,12 | 1,13 | -0,97% | - |
| 11.05.2026 | 1,15 | 1,15 | 1,14 | 1,14 | -1,64% | - |
| 08.05.2026 | 1,14 | 1,16 | 1,14 | 1,16 | 0,76% | - |
| 07.05.2026 | 1,16 | 1,17 | 1,15 | 1,15 | -0,03% | - |
| 06.05.2026 | 1,22 | 1,22 | 1,11 | 1,15 | -3,30% | - |
| 05.05.2026 | 1,13 | 1,20 | 1,13 | 1,19 | 1,69% | - |
| 04.05.2026 | 1,10 | 1,18 | 1,08 | 1,17 | 5,91% | - |
| 30.04.2026 | 1,08 | 1,12 | 1,08 | 1,10 | 1,10% | - |
| 29.04.2026 | 1,11 | 1,15 | 1,09 | 1,09 | 0,00% | - |
| 28.04.2026 | 1,11 | 1,14 | 1,08 | 1,09 | -1,51% | - |
| 27.04.2026 | 1,13 | 1,16 | 1,10 | 1,11 | -3,30% | - |
| 24.04.2026 | 1,11 | 1,15 | 1,11 | 1,15 | 2,42% | - |
| 23.04.2026 | 1,15 | 1,16 | 1,11 | 1,12 | -3,23% | - |
| 22.04.2026 | 1,17 | 1,17 | 1,15 | 1,16 | 0,03% | - |
| 21.04.2026 | 1,16 | 1,20 | 1,16 | 1,16 | 0,06% | - |
| 20.04.2026 | 1,16 | 1,19 | 1,15 | 1,16 | -0,25% | - |
| 17.04.2026 | 1,15 | 1,16 | 1,15 | 1,16 | 0,71% | - |
| 16.04.2026 | 1,17 | 1,17 | 1,15 | 1,15 | -1,23% | - |
| 15.04.2026 | 1,17 | 1,18 | 1,16 | 1,17 | -0,71% | - |
| 14.04.2026 | 1,18 | 1,19 | 1,15 | 1,17 | -0,14% | - |
| 13.04.2026 | 1,19 | 1,21 | 1,18 | 1,18 | -4,02% | - |
| 10.04.2026 | 1,21 | 1,24 | 1,21 | 1,22 | 1,11% | - |
| 09.04.2026 | 1,22 | 1,26 | 1,21 | 1,21 | -2,62% | - |
| 08.04.2026 | 1,25 | 1,26 | 1,22 | 1,24 | 5,43% | - |
| 07.04.2026 | 1,19 | 1,21 | 1,18 | 1,18 | -1,31% | - |
| 02.04.2026 | 1,17 | 1,20 | 1,15 | 1,20 | -0,12% | - |
| 01.04.2026 | 1,17 | 1,20 | 1,16 | 1,20 | 5,31% | - |
| 31.03.2026 | 1,10 | 1,14 | 1,10 | 1,14 | 3,16% | - |
| 30.03.2026 | 1,10 | 1,11 | 1,09 | 1,10 | 0,41% | - |
| 27.03.2026 | 1,10 | 1,10 | 1,09 | 1,10 | 0,00% | - |
| 26.03.2026 | 1,10 | 1,11 | 1,09 | 1,10 | -0,80% | - |
| 25.03.2026 | 1,09 | 1,11 | 1,09 | 1,11 | 2,84% | - |
| 24.03.2026 | 1,09 | 1,09 | 1,07 | 1,08 | -1,07% | - |
| 23.03.2026 | 1,08 | 1,10 | 1,04 | 1,09 | -2,15% | - |
| 20.03.2026 | 1,11 | 1,12 | 1,11 | 1,11 | 0,98% | - |
| 19.03.2026 | 1,10 | 1,10 | 1,09 | 1,10 | -0,43% | - |
| 18.03.2026 | 1,11 | 1,14 | 1,10 | 1,10 | -0,38% | - |
| 17.03.2026 | 1,09 | 1,12 | 1,09 | 1,11 | 1,28% | - |
| 16.03.2026 | 1,11 | 1,12 | 1,08 | 1,10 | -1,48% | - |
| 13.03.2026 | 1,12 | 1,12 | 1,10 | 1,11 | -1,10% | - |
| 12.03.2026 | 1,12 | 1,15 | 1,12 | 1,12 | -0,46% | - |
| 11.03.2026 | 1,14 | 1,15 | 1,12 | 1,13 | -1,16% | - |
| 10.03.2026 | 1,14 | 1,17 | 1,14 | 1,14 | 1,85% | - |
| 09.03.2026 | 1,11 | 1,13 | 1,10 | 1,12 | -0,91% | - |
| 06.03.2026 | 1,14 | 1,15 | 1,13 | 1,13 | -0,33% | - |
| 05.03.2026 | 1,13 | 1,16 | 1,12 | 1,14 | 1,27% | - |
| 04.03.2026 | 1,12 | 1,14 | 1,10 | 1,12 | 0,92% | - |
| 03.03.2026 | 1,13 | 1,14 | 1,08 | 1,11 | -3,17% | - |
| 02.03.2026 | 1,18 | 1,20 | 1,13 | 1,15 | -7,37% | - |
| 27.02.2026 | 1,25 | 1,27 | 1,24 | 1,24 | -0,78% | - |
| 26.02.2026 | 1,28 | 1,29 | 1,19 | 1,25 | -1,92% | - |
| 25.02.2026 | 1,25 | 1,28 | 1,25 | 1,27 | 1,70% | - |
| 24.02.2026 | 1,26 | 1,30 | 1,25 | 1,25 | 0,14% | - |
| 23.02.2026 | 1,30 | 1,32 | 1,25 | 1,25 | -4,16% | - |
| 20.02.2026 | 1,31 | 1,32 | 1,30 | 1,30 | -0,28% | - |
| 19.02.2026 | 1,31 | 1,32 | 1,30 | 1,31 | 0,45% | - |
| 18.02.2026 | 1,31 | 1,32 | 1,30 | 1,30 | -0,12% | - |
| 17.02.2026 | 1,25 | 1,30 | 1,25 | 1,30 | 4,56% | - |
| 16.02.2026 | 1,25 | 1,28 | 1,24 | 1,25 | -0,68% | - |
| 13.02.2026 | 1,28 | 1,28 | 1,25 | 1,26 | -0,54% | - |
| 12.02.2026 | 1,21 | 1,29 | 1,20 | 1,26 | 4,96% | - |
| 11.02.2026 | 1,19 | 1,21 | 1,17 | 1,20 | 0,75% | - |
| 10.02.2026 | 1,20 | 1,20 | 1,18 | 1,19 | 0,17% | - |
| 09.02.2026 | 1,20 | 1,21 | 1,19 | 1,19 | -0,81% | - |
| 06.02.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 1,08% | - |
| 05.02.2026 | 1,19 | 1,20 | 1,18 | 1,19 | 0,16% | - |
| 04.02.2026 | 1,20 | 1,20 | 1,19 | 1,19 | -1,17% | - |
| 03.02.2026 | 1,21 | 1,22 | 1,19 | 1,20 | -0,83% | - |
| 02.02.2026 | 1,19 | 1,21 | 1,19 | 1,21 | -0,24% | - |
| 30.01.2026 | 1,21 | 1,22 | 1,20 | 1,21 | 0,17% | - |
| 29.01.2026 | 1,22 | 1,23 | 1,21 | 1,21 | -0,16% | - |
| 28.01.2026 | 1,20 | 1,22 | 1,18 | 1,21 | 1,45% | - |
| 27.01.2026 | 1,18 | 1,20 | 1,18 | 1,20 | 1,26% | - |
| 26.01.2026 | 1,17 | 1,19 | 1,17 | 1,18 | 0,27% | - |
| 23.01.2026 | 1,21 | 1,22 | 1,18 | 1,18 | -3,62% | - |
| 22.01.2026 | 1,16 | 1,23 | 1,16 | 1,22 | 5,69% | - |
| 21.01.2026 | 1,15 | 1,16 | 1,12 | 1,16 | 0,65% | - |
| 20.01.2026 | 1,17 | 1,17 | 1,14 | 1,15 | -1,89% | - |
| 19.01.2026 | 1,17 | 1,17 | 1,16 | 1,17 | -1,25% | - |
| 16.01.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 0,64% | - |
| 15.01.2026 | 1,17 | 1,19 | 1,16 | 1,18 | 0,85% | - |
| 14.01.2026 | 1,14 | 1,17 | 1,14 | 1,17 | 2,49% | - |
| 13.01.2026 | 1,17 | 1,17 | 1,13 | 1,14 | -1,99% | - |
| 12.01.2026 | 1,17 | 1,17 | 1,15 | 1,16 | -0,58% | - |
| 09.01.2026 | 1,17 | 1,18 | 1,15 | 1,17 | -0,27% | - |
| 08.01.2026 | 1,18 | 1,19 | 1,17 | 1,17 | -0,98% | - |
| 07.01.2026 | 1,19 | 1,20 | 1,18 | 1,18 | -0,20% | - |
| 06.01.2026 | 1,16 | 1,22 | 1,16 | 1,19 | 2,40% | - |
| 05.01.2026 | 1,20 | 1,20 | 1,16 | 1,16 | -3,73% | - |
| 02.01.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,10% | - |
| 30.12.2025 | 1,19 | 1,21 | 1,18 | 1,20 | 0,91% | - |