1,333€
-3,55%
Echtzeit-Aktienkurs Provident Financial PLC
Bid:
Ask:
Aktienkurse zur Provident Financial PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,38 | 1,39 | 1,33 | 1,34 | -2,75% | - |
| 14.10.2025 | 1,35 | 1,39 | 1,34 | 1,38 | -3,09% | - |
| 13.10.2025 | 1,42 | 1,43 | 1,41 | 1,43 | -2,53% | - |
| 10.10.2025 | 1,45 | 1,47 | 1,44 | 1,46 | -0,07% | - |
| 09.10.2025 | 1,46 | 1,47 | 1,45 | 1,46 | -1,35% | - |
| 08.10.2025 | 1,49 | 1,49 | 1,48 | 1,48 | 1,57% | - |
| 07.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,07% | - |
| 06.10.2025 | 1,44 | 1,47 | 1,43 | 1,46 | 1,67% | - |
| 03.10.2025 | 1,41 | 1,45 | 1,41 | 1,44 | 2,87% | - |
| 02.10.2025 | 1,40 | 1,40 | 1,39 | 1,40 | -0,99% | - |
| 01.10.2025 | 1,42 | 1,42 | 1,41 | 1,41 | -0,49% | - |
| 30.09.2025 | 1,40 | 1,42 | 1,39 | 1,42 | 1,58% | - |
| 29.09.2025 | 1,38 | 1,41 | 1,37 | 1,40 | 3,03% | - |
| 26.09.2025 | 1,33 | 1,36 | 1,33 | 1,35 | 1,42% | - |
| 25.09.2025 | 1,32 | 1,34 | 1,30 | 1,34 | 1,29% | 1.091,00 |
| 24.09.2025 | 1,32 | 1,33 | 1,31 | 1,32 | -1,35% | - |
| 23.09.2025 | 1,34 | 1,34 | 1,33 | 1,34 | 0,07% | - |
| 22.09.2025 | 1,28 | 1,34 | 1,28 | 1,34 | 3,65% | - |
| 19.09.2025 | 1,28 | 1,29 | 1,28 | 1,29 | 2,79% | - |
| 18.09.2025 | 1,25 | 1,26 | 1,25 | 1,25 | 1,13% | - |
| 17.09.2025 | 1,23 | 1,25 | 1,23 | 1,24 | 0,65% | - |
| 16.09.2025 | 1,25 | 1,25 | 1,22 | 1,23 | -1,20% | - |
| 15.09.2025 | 1,24 | 1,27 | 1,23 | 1,25 | -1,19% | - |
| 12.09.2025 | 1,26 | 1,27 | 1,26 | 1,26 | 2,27% | - |
| 11.09.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -2,53% | - |
| 10.09.2025 | 1,26 | 1,27 | 1,26 | 1,27 | -0,47% | - |
| 09.09.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -0,86% | - |
| 08.09.2025 | 1,31 | 1,32 | 1,28 | 1,28 | -1,91% | - |
| 05.09.2025 | 1,31 | 1,32 | 1,30 | 1,31 | -0,46% | - |
| 04.09.2025 | 1,38 | 1,38 | 1,30 | 1,31 | 0,31% | - |
| 03.09.2025 | 1,35 | 1,35 | 1,30 | 1,31 | -1,13% | - |
| 02.09.2025 | 1,38 | 1,38 | 1,30 | 1,32 | -4,27% | - |
| 01.09.2025 | 1,33 | 1,41 | 1,33 | 1,38 | 3,91% | - |
| 29.08.2025 | 1,35 | 1,35 | 1,32 | 1,33 | -1,55% | - |
| 28.08.2025 | 1,34 | 1,37 | 1,34 | 1,35 | 0,82% | - |
| 27.08.2025 | 1,35 | 1,36 | 1,33 | 1,34 | -0,59% | - |
| 26.08.2025 | 1,34 | 1,36 | 1,32 | 1,35 | 0,90% | - |
| 25.08.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 0,07% | - |
| 22.08.2025 | 1,32 | 1,34 | 1,32 | 1,34 | 0,75% | - |
| 21.08.2025 | 1,33 | 1,35 | 1,32 | 1,33 | -0,45% | - |
| 20.08.2025 | 1,34 | 1,36 | 1,33 | 1,33 | -0,75% | - |
| 19.08.2025 | 1,33 | 1,38 | 1,33 | 1,34 | 0,68% | - |
| 18.08.2025 | 1,33 | 1,35 | 1,32 | 1,33 | 0,60% | - |
| 15.08.2025 | 1,33 | 1,35 | 1,31 | 1,33 | 0,00% | 1.091,00 |
| 14.08.2025 | 1,32 | 1,35 | 1,32 | 1,33 | -0,08% | - |
| 13.08.2025 | 1,32 | 1,33 | 1,30 | 1,33 | 0,68% | - |
| 12.08.2025 | 1,33 | 1,34 | 1,28 | 1,32 | -1,13% | - |
| 11.08.2025 | 1,40 | 1,40 | 1,28 | 1,33 | -4,72% | - |
| 08.08.2025 | 1,34 | 1,44 | 1,34 | 1,40 | 4,17% | 2.181,00 |
| 07.08.2025 | 1,19 | 1,38 | 1,19 | 1,34 | 13,06% | - |
| 06.08.2025 | 1,17 | 1,21 | 1,17 | 1,19 | 1,11% | - |
| 05.08.2025 | 1,19 | 1,20 | 1,17 | 1,17 | -0,84% | - |
| 04.08.2025 | 1,11 | 1,21 | 1,11 | 1,18 | 6,47% | 4.000,00 |
| 01.08.2025 | 1,15 | 1,16 | 1,10 | 1,11 | -3,89% | - |
| 31.07.2025 | 1,12 | 1,16 | 1,12 | 1,16 | 2,39% | - |
| 30.07.2025 | 1,09 | 1,15 | 1,09 | 1,13 | 3,57% | - |
| 29.07.2025 | 1,17 | 1,18 | 1,06 | 1,09 | -6,99% | - |
| 28.07.2025 | 1,17 | 1,19 | 1,16 | 1,17 | 0,26% | - |
| 25.07.2025 | 1,18 | 1,19 | 1,15 | 1,17 | -1,18% | - |
| 24.07.2025 | 1,18 | 1,20 | 1,15 | 1,18 | 1,20% | 1.745,00 |
| 23.07.2025 | 1,15 | 1,18 | 1,14 | 1,17 | 1,74% | - |
| 22.07.2025 | 1,16 | 1,19 | 1,13 | 1,15 | -1,03% | - |
| 21.07.2025 | 1,20 | 1,20 | 1,15 | 1,16 | -2,68% | - |
| 18.07.2025 | 1,16 | 1,21 | 1,15 | 1,19 | 2,40% | - |
| 17.07.2025 | 1,14 | 1,17 | 1,14 | 1,17 | 1,92% | - |
| 16.07.2025 | 1,14 | 1,16 | 1,13 | 1,14 | 0,09% | - |
| 15.07.2025 | 1,14 | 1,15 | 1,12 | 1,14 | 0,00% | - |
| 14.07.2025 | 1,21 | 1,22 | 1,13 | 1,14 | -5,22% | - |
| 11.07.2025 | 1,22 | 1,24 | 1,20 | 1,21 | -1,47% | - |
| 10.07.2025 | 1,17 | 1,26 | 1,17 | 1,22 | 4,53% | - |
| 09.07.2025 | 1,15 | 1,17 | 1,15 | 1,17 | 1,56% | - |
| 08.07.2025 | 1,15 | 1,17 | 1,15 | 1,15 | 0,61% | - |
| 07.07.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -1,04% | - |
| 04.07.2025 | 1,17 | 1,17 | 1,14 | 1,16 | -0,94% | - |
| 03.07.2025 | 1,14 | 1,19 | 1,14 | 1,17 | 2,72% | - |
| 02.07.2025 | 1,17 | 1,18 | 1,13 | 1,14 | -2,32% | - |
| 01.07.2025 | 1,17 | 1,18 | 1,15 | 1,17 | -0,68% | - |
| 30.06.2025 | 1,17 | 1,18 | 1,16 | 1,17 | 0,69% | - |
| 27.06.2025 | 1,15 | 1,19 | 1,14 | 1,17 | 1,04% | - |
| 26.06.2025 | 1,10 | 1,18 | 1,09 | 1,15 | 5,01% | - |
| 25.06.2025 | 1,09 | 1,11 | 1,07 | 1,10 | 0,83% | - |
| 24.06.2025 | 1,06 | 1,09 | 1,05 | 1,09 | 4,01% | - |
| 23.06.2025 | 1,06 | 1,07 | 1,04 | 1,05 | -1,78% | - |
| 20.06.2025 | 1,05 | 1,08 | 1,05 | 1,07 | 2,01% | - |
| 19.06.2025 | 1,03 | 1,05 | 1,02 | 1,05 | 1,55% | - |
| 18.06.2025 | 1,05 | 1,06 | 1,01 | 1,03 | -2,37% | - |
| 17.06.2025 | 1,03 | 1,07 | 1,03 | 1,05 | 2,03% | - |
| 16.06.2025 | 1,02 | 1,05 | 1,02 | 1,03 | 1,08% | - |
| 13.06.2025 | 1,09 | 1,09 | 1,02 | 1,02 | -6,15% | - |
| 12.06.2025 | 1,14 | 1,14 | 1,05 | 1,09 | -4,64% | - |
| 11.06.2025 | 1,14 | 1,16 | 1,13 | 1,14 | -0,09% | - |
| 10.06.2025 | 1,20 | 1,21 | 1,14 | 1,14 | -4,83% | - |
| 09.06.2025 | 1,15 | 1,24 | 1,15 | 1,20 | 4,34% | - |
| 06.06.2025 | 1,09 | 1,16 | 1,09 | 1,15 | 5,60% | - |
| 05.06.2025 | 1,10 | 1,12 | 1,08 | 1,09 | -0,82% | - |
| 04.06.2025 | 1,06 | 1,12 | 1,06 | 1,10 | 3,97% | - |
| 03.06.2025 | 1,06 | 1,08 | 1,04 | 1,06 | -0,84% | - |
| 02.06.2025 | 1,05 | 1,07 | 1,04 | 1,07 | 1,23% | - |
| 30.05.2025 | 1,02 | 1,07 | 1,01 | 1,05 | 3,03% | - |
| 29.05.2025 | 1,03 | 1,05 | 1,02 | 1,02 | -0,39% | - |