0,965€
-27,99%
Echtzeit-Aktienkurs Provident Financial PLC
Bid:
Ask:
Aktienkurse zur Provident Financial PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -23,13% | - |
| 30.07.2026 | 1,35 | 1,35 | 1,34 | 1,34 | -0,37% | - |
| 29.07.2026 | 1,37 | 1,37 | 1,34 | 1,35 | -0,74% | - |
| 28.07.2026 | 1,37 | 1,37 | 1,36 | 1,36 | -5,57% | - |
| 27.07.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 1,77% | - |
| 24.07.2026 | 1,42 | 1,42 | 1,41 | 1,41 | -1,40% | - |
| 23.07.2026 | 1,41 | 1,44 | 1,40 | 1,43 | 3,25% | - |
| 22.07.2026 | 1,39 | 1,40 | 1,37 | 1,39 | 0,00% | - |
| 21.07.2026 | 1,37 | 1,40 | 1,37 | 1,39 | 0,73% | - |
| 20.07.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -1,08% | - |
| 17.07.2026 | 1,39 | 1,40 | 1,37 | 1,39 | 1,83% | - |
| 16.07.2026 | 1,37 | 1,38 | 1,37 | 1,37 | 0,74% | - |
| 15.07.2026 | 1,35 | 1,37 | 1,35 | 1,36 | 0,37% | - |
| 14.07.2026 | 1,36 | 1,37 | 1,33 | 1,35 | -0,37% | - |
| 13.07.2026 | 1,37 | 1,37 | 1,34 | 1,36 | -0,37% | - |
| 10.07.2026 | 1,37 | 1,37 | 1,36 | 1,36 | -0,73% | - |
| 09.07.2026 | 1,38 | 1,39 | 1,36 | 1,37 | 0,37% | - |
| 08.07.2026 | 1,36 | 1,37 | 1,36 | 1,37 | 0,37% | - |
| 07.07.2026 | 1,37 | 1,37 | 1,36 | 1,36 | -0,73% | - |
| 06.07.2026 | 1,37 | 1,38 | 1,37 | 1,37 | -0,36% | - |
| 03.07.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 02.07.2026 | 1,37 | 1,38 | 1,37 | 1,38 | 0,73% | - |
| 01.07.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 30.06.2026 | 1,40 | 1,40 | 1,36 | 1,37 | -0,36% | - |
| 29.06.2026 | 1,37 | 1,38 | 1,37 | 1,37 | 0,74% | - |
| 26.06.2026 | 1,37 | 1,37 | 1,35 | 1,36 | -0,37% | - |
| 25.06.2026 | 1,36 | 1,37 | 1,36 | 1,37 | -1,80% | - |
| 24.06.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 4,51% | - |
| 23.06.2026 | 1,32 | 1,33 | 1,32 | 1,33 | -0,75% | - |
| 22.06.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -1,11% | - |
| 19.06.2026 | 1,36 | 1,37 | 1,35 | 1,36 | -0,37% | - |
| 18.06.2026 | 1,35 | 1,36 | 1,35 | 1,36 | 2,26% | - |
| 16.06.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,37% | - |
| 15.06.2026 | 1,35 | 1,35 | 1,33 | 1,34 | 4,30% | - |
| 12.06.2026 | 1,27 | 1,30 | 1,27 | 1,28 | 1,99% | - |
| 11.06.2026 | 1,25 | 1,26 | 1,25 | 1,26 | -0,40% | - |
| 10.06.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 09.06.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,40% | - |
| 08.06.2026 | 1,26 | 1,27 | 1,26 | 1,27 | -0,39% | - |
| 05.06.2026 | 1,26 | 1,27 | 1,26 | 1,27 | 3,67% | - |
| 04.06.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -3,16% | - |
| 03.06.2026 | 1,26 | 1,27 | 1,26 | 1,27 | 0,40% | - |
| 02.06.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,40% | - |
| 29.05.2026 | 1,27 | 1,30 | 1,26 | 1,27 | -0,78% | - |
| 28.05.2026 | 1,27 | 1,28 | 1,27 | 1,28 | 1,19% | - |
| 27.05.2026 | 1,28 | 1,28 | 1,25 | 1,26 | -1,18% | - |
| 26.05.2026 | 1,28 | 1,30 | 1,27 | 1,28 | -0,39% | - |
| 25.05.2026 | 1,29 | 1,30 | 1,27 | 1,28 | -0,39% | - |
| 22.05.2026 | 1,28 | 1,29 | 1,28 | 1,29 | 1,18% | - |
| 21.05.2026 | 1,27 | 1,28 | 1,26 | 1,27 | 2,01% | - |
| 20.05.2026 | 1,24 | 1,25 | 1,24 | 1,25 | -1,58% | - |
| 18.05.2026 | 1,27 | 1,28 | 1,26 | 1,27 | -1,94% | - |
| 15.05.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -1,53% | - |
| 14.05.2026 | 1,31 | 1,31 | 1,30 | 1,31 | -0,38% | - |
| 13.05.2026 | 1,31 | 1,32 | 1,31 | 1,32 | 0,77% | - |
| 12.05.2026 | 1,32 | 1,33 | 1,29 | 1,31 | -1,88% | - |
| 07.05.2026 | 1,34 | 1,34 | 1,33 | 1,33 | -5,34% | - |
| 06.05.2026 | 1,40 | 1,41 | 1,40 | 1,41 | 4,46% | - |
| 05.05.2026 | 1,36 | 1,38 | 1,30 | 1,35 | 5,08% | - |
| 04.05.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -0,39% | - |
| 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 | 1,28 | 1,29 | 1,28 | 1,28 | -0,78% | - |
| 27.04.2026 | 1,31 | 1,36 | 1,28 | 1,29 | -1,15% | - |
| 24.04.2026 | 1,28 | 1,33 | 1,27 | 1,30 | -0,76% | - |
| 23.04.2026 | 1,32 | 1,34 | 1,31 | 1,31 | -2,60% | - |
| 22.04.2026 | 1,34 | 1,35 | 1,34 | 1,35 | 0,75% | - |
| 21.04.2026 | 1,33 | 1,34 | 1,33 | 1,34 | 0,75% | - |
| 20.04.2026 | 1,35 | 1,35 | 1,33 | 1,33 | 0,00% | - |
| 17.04.2026 | 1,32 | 1,33 | 1,32 | 1,33 | -0,75% | - |
| 16.04.2026 | 1,33 | 1,34 | 1,33 | 1,34 | -0,37% | - |
| 15.04.2026 | 1,36 | 1,36 | 1,33 | 1,34 | -1,11% | - |
| 14.04.2026 | 1,36 | 1,37 | 1,32 | 1,36 | -1,09% | - |
| 13.04.2026 | 1,37 | 1,39 | 1,36 | 1,37 | -2,14% | - |
| 10.04.2026 | 1,40 | 1,40 | 1,39 | 1,40 | 0,36% | - |
| 09.04.2026 | 1,41 | 1,45 | 1,39 | 1,40 | -3,13% | - |
| 08.04.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 5,11% | - |
| 07.04.2026 | 1,37 | 1,38 | 1,36 | 1,37 | -0,07% | - |
| 02.04.2026 | 1,34 | 1,37 | 1,32 | 1,37 | -0,15% | - |
| 01.04.2026 | 1,33 | 1,38 | 1,32 | 1,37 | 4,57% | - |
| 31.03.2026 | 1,26 | 1,32 | 1,26 | 1,31 | 3,39% | - |
| 30.03.2026 | 1,26 | 1,28 | 1,25 | 1,27 | 1,11% | - |
| 27.03.2026 | 1,28 | 1,28 | 1,25 | 1,26 | -1,10% | - |
| 26.03.2026 | 1,27 | 1,28 | 1,26 | 1,27 | -0,78% | - |
| 25.03.2026 | 1,26 | 1,29 | 1,25 | 1,28 | 1,99% | - |
| 24.03.2026 | 1,25 | 1,27 | 1,23 | 1,26 | -0,63% | - |
| 23.03.2026 | 1,25 | 1,28 | 1,20 | 1,26 | -0,08% | - |
| 20.03.2026 | 1,28 | 1,30 | 1,26 | 1,26 | -1,48% | - |
| 19.03.2026 | 1,27 | 1,28 | 1,25 | 1,28 | 1,10% | - |
| 18.03.2026 | 1,30 | 1,32 | 1,27 | 1,27 | -1,09% | - |
| 17.03.2026 | 1,26 | 1,29 | 1,25 | 1,28 | 1,26% | - |
| 16.03.2026 | 1,30 | 1,31 | 1,25 | 1,27 | -1,32% | - |
| 13.03.2026 | 1,30 | 1,31 | 1,28 | 1,28 | -1,23% | - |
| 12.03.2026 | 1,29 | 1,34 | 1,29 | 1,30 | -0,69% | - |
| 11.03.2026 | 1,32 | 1,34 | 1,29 | 1,31 | 0,31% | - |
| 10.03.2026 | 1,30 | 1,31 | 1,30 | 1,31 | 1,79% | - |
| 09.03.2026 | 1,26 | 1,32 | 1,26 | 1,28 | -3,10% | - |
| 06.03.2026 | 1,31 | 1,33 | 1,31 | 1,32 | 1,46% | - |
| 05.03.2026 | 1,28 | 1,34 | 1,28 | 1,30 | 1,09% | - |
| 04.03.2026 | 1,26 | 1,32 | 1,26 | 1,29 | 1,02% | - |