1,315€
0,38%
Echtzeit-Aktienkurs Provident Financial PLC
Bid:
Ask:
Aktienkurse zur Provident Financial PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,28 | 1,38 | 1,28 | 1,38 | 2,60% | - |
| 04.05.2026 | 1,29 | 1,37 | 1,29 | 1,35 | 5,08% | - |
| 30.04.2026 | 1,24 | 1,30 | 1,24 | 1,28 | 1,59% | - |
| 29.04.2026 | 1,26 | 1,33 | 1,25 | 1,26 | -0,79% | 60,00 |
| 28.04.2026 | 1,28 | 1,33 | 1,26 | 1,27 | -0,78% | - |
| 27.04.2026 | 1,30 | 1,36 | 1,27 | 1,28 | -2,29% | - |
| 24.04.2026 | 1,27 | 1,33 | 1,27 | 1,31 | 2,34% | - |
| 23.04.2026 | 1,32 | 1,34 | 1,27 | 1,28 | -3,76% | - |
| 22.04.2026 | 1,33 | 1,35 | 1,32 | 1,33 | 1,14% | - |
| 21.04.2026 | 1,32 | 1,39 | 1,32 | 1,32 | -1,13% | 28,00 |
| 20.04.2026 | 1,34 | 1,37 | 1,32 | 1,33 | -1,48% | - |
| 17.04.2026 | 1,32 | 1,36 | 1,32 | 1,35 | 2,27% | - |
| 16.04.2026 | 1,33 | 1,35 | 1,32 | 1,32 | -0,75% | - |
| 15.04.2026 | 1,34 | 1,36 | 1,33 | 1,33 | -2,21% | - |
| 14.04.2026 | 1,35 | 1,38 | 1,32 | 1,36 | 0,00% | 28,00 |
| 13.04.2026 | 1,38 | 1,39 | 1,35 | 1,36 | -1,45% | - |
| 10.04.2026 | 1,40 | 1,44 | 1,38 | 1,38 | -1,43% | 54,00 |
| 09.04.2026 | 1,41 | 1,45 | 1,39 | 1,40 | -1,41% | - |
| 08.04.2026 | 1,44 | 1,46 | 1,40 | 1,42 | 3,65% | - |
| 07.04.2026 | 1,36 | 1,40 | 1,35 | 1,37 | -0,07% | 28,00 |
| 02.04.2026 | 1,36 | 1,37 | 1,32 | 1,37 | -0,80% | - |
| 01.04.2026 | 1,32 | 1,38 | 1,32 | 1,38 | 4,94% | - |
| 31.03.2026 | 1,27 | 1,32 | 1,26 | 1,32 | 4,19% | - |
| 30.03.2026 | 1,26 | 1,28 | 1,25 | 1,26 | 0,80% | 42,00 |
| 27.03.2026 | 1,28 | 1,28 | 1,25 | 1,25 | -1,18% | - |
| 26.03.2026 | 1,28 | 1,29 | 1,26 | 1,27 | -0,94% | - |
| 25.03.2026 | 1,25 | 1,29 | 1,25 | 1,28 | 2,48% | - |
| 24.03.2026 | 1,26 | 1,27 | 1,23 | 1,25 | -1,26% | - |
| 23.03.2026 | 1,25 | 1,28 | 1,20 | 1,27 | 0,64% | 14,00 |
| 20.03.2026 | 1,28 | 1,30 | 1,25 | 1,26 | -1,49% | - |
| 19.03.2026 | 1,27 | 1,28 | 1,25 | 1,28 | 0,16% | - |
| 18.03.2026 | 1,28 | 1,32 | 1,27 | 1,28 | -0,70% | - |
| 17.03.2026 | 1,27 | 1,29 | 1,26 | 1,28 | 1,42% | - |
| 16.03.2026 | 1,29 | 1,31 | 1,26 | 1,27 | -1,56% | 14,00 |
| 13.03.2026 | 1,30 | 1,30 | 1,28 | 1,29 | -1,23% | - |
| 12.03.2026 | 1,31 | 1,34 | 1,29 | 1,30 | -0,46% | - |
| 11.03.2026 | 1,32 | 1,34 | 1,29 | 1,31 | -0,98% | - |
| 10.03.2026 | 1,30 | 1,35 | 1,30 | 1,32 | 1,23% | 3.219,00 |
| 09.03.2026 | 1,29 | 1,32 | 1,27 | 1,31 | -0,23% | 84,00 |
| 06.03.2026 | 1,31 | 1,33 | 1,29 | 1,31 | 0,15% | 60,00 |
| 05.03.2026 | 1,29 | 1,34 | 1,28 | 1,31 | 0,85% | - |
| 04.03.2026 | 1,28 | 1,32 | 1,27 | 1,30 | 1,33% | - |
| 03.03.2026 | 1,31 | 1,31 | 1,24 | 1,28 | -3,03% | - |
| 02.03.2026 | 1,36 | 1,40 | 1,28 | 1,32 | -4,49% | 335,00 |
| 27.02.2026 | 1,43 | 1,45 | 1,38 | 1,38 | -3,36% | - |
| 26.02.2026 | 1,46 | 1,48 | 1,37 | 1,43 | -2,39% | 29.000,00 |
| 25.02.2026 | 1,44 | 1,49 | 1,43 | 1,46 | 1,67% | - |
| 24.02.2026 | 1,43 | 1,49 | 1,43 | 1,44 | 0,56% | - |
| 23.02.2026 | 1,49 | 1,51 | 1,42 | 1,43 | -4,22% | 45,00 |
| 20.02.2026 | 1,50 | 1,51 | 1,48 | 1,49 | -0,13% | - |
| 19.02.2026 | 1,49 | 1,51 | 1,48 | 1,50 | 0,27% | - |
| 18.02.2026 | 1,49 | 1,51 | 1,49 | 1,49 | 0,00% | - |
| 17.02.2026 | 1,43 | 1,49 | 1,42 | 1,49 | 3,83% | - |
| 16.02.2026 | 1,44 | 1,47 | 1,42 | 1,44 | 0,21% | 15,00 |
| 13.02.2026 | 1,47 | 1,47 | 1,41 | 1,43 | -2,52% | - |
| 12.02.2026 | 1,39 | 1,49 | 1,38 | 1,47 | 5,90% | - |
| 11.02.2026 | 1,37 | 1,39 | 1,35 | 1,39 | 1,39% | - |
| 10.02.2026 | 1,37 | 1,38 | 1,36 | 1,37 | -0,15% | - |
| 09.02.2026 | 1,38 | 1,39 | 1,36 | 1,37 | -1,01% | - |
| 06.02.2026 | 1,37 | 1,39 | 1,37 | 1,39 | 1,46% | 56,00 |
| 05.02.2026 | 1,37 | 1,39 | 1,36 | 1,37 | -0,44% | - |
| 04.02.2026 | 1,39 | 1,41 | 1,37 | 1,37 | -1,58% | - |
| 03.02.2026 | 1,40 | 1,42 | 1,38 | 1,39 | -0,64% | - |
| 02.02.2026 | 1,38 | 1,41 | 1,37 | 1,40 | 1,30% | - |
| 30.01.2026 | 1,40 | 1,41 | 1,38 | 1,39 | -0,93% | - |
| 29.01.2026 | 1,40 | 1,42 | 1,39 | 1,40 | -0,29% | 65,00 |
| 28.01.2026 | 1,38 | 1,41 | 1,36 | 1,40 | 1,96% | - |
| 27.01.2026 | 1,36 | 1,38 | 1,35 | 1,38 | 1,10% | - |
| 26.01.2026 | 1,35 | 1,38 | 1,34 | 1,36 | 0,22% | - |
| 23.01.2026 | 1,41 | 1,43 | 1,34 | 1,36 | -3,49% | - |
| 22.01.2026 | 1,34 | 1,41 | 1,33 | 1,41 | 5,48% | - |
| 21.01.2026 | 1,32 | 1,34 | 1,28 | 1,33 | 1,14% | 45,00 |
| 20.01.2026 | 1,35 | 1,35 | 1,30 | 1,32 | -2,59% | - |
| 19.01.2026 | 1,37 | 1,37 | 1,34 | 1,35 | -1,53% | - |
| 16.01.2026 | 1,36 | 1,38 | 1,35 | 1,37 | 1,25% | - |
| 15.01.2026 | 1,35 | 1,37 | 1,34 | 1,36 | 0,52% | - |
| 14.01.2026 | 1,32 | 1,36 | 1,32 | 1,35 | 2,43% | 45,00 |
| 13.01.2026 | 1,35 | 1,36 | 1,31 | 1,32 | -1,93% | - |
| 12.01.2026 | 1,34 | 1,38 | 1,33 | 1,34 | 0,00% | - |
| 09.01.2026 | 1,35 | 1,36 | 1,32 | 1,34 | -0,59% | 60,00 |
| 08.01.2026 | 1,36 | 1,37 | 1,35 | 1,35 | -0,88% | - |
| 07.01.2026 | 1,37 | 1,39 | 1,36 | 1,36 | -0,44% | 42,00 |
| 06.01.2026 | 1,34 | 1,41 | 1,34 | 1,37 | 2,32% | - |
| 05.01.2026 | 1,38 | 1,38 | 1,34 | 1,34 | -2,97% | - |
| 02.01.2026 | 1,38 | 1,40 | 1,37 | 1,38 | -0,36% | 60,00 |
| 30.12.2025 | 1,37 | 1,39 | 1,36 | 1,39 | 1,02% | - |
| 29.12.2025 | 1,36 | 1,39 | 1,35 | 1,37 | -0,22% | - |
| 23.12.2025 | 1,37 | 1,39 | 1,37 | 1,37 | 0,00% | - |
| 22.12.2025 | 1,37 | 1,38 | 1,35 | 1,37 | 0,81% | 30,00 |
| 19.12.2025 | 1,34 | 1,38 | 1,34 | 1,36 | 1,87% | - |
| 18.12.2025 | 1,32 | 1,34 | 1,30 | 1,34 | 1,52% | - |
| 17.12.2025 | 1,30 | 1,35 | 1,28 | 1,32 | 1,15% | - |
| 16.12.2025 | 1,31 | 1,32 | 1,28 | 1,30 | -0,38% | - |
| 15.12.2025 | 1,29 | 1,32 | 1,28 | 1,31 | 2,19% | 60,00 |
| 12.12.2025 | 1,32 | 1,32 | 1,28 | 1,28 | -2,59% | - |
| 11.12.2025 | 1,34 | 1,35 | 1,31 | 1,31 | -2,23% | - |
| 10.12.2025 | 1,35 | 1,36 | 1,32 | 1,34 | -0,22% | - |
| 09.12.2025 | 1,36 | 1,38 | 1,34 | 1,35 | -1,25% | - |
| 08.12.2025 | 1,33 | 1,37 | 1,31 | 1,36 | 2,25% | 42,00 |
| 05.12.2025 | 1,33 | 1,34 | 1,32 | 1,33 | 0,30% | - |