23,460$
-0,47%
Echtzeit-Aktienkurs Provident Financial Services
Bid:
Ask:
Aktienkurse zur Provident Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 23,57 | 23,65 | 23,36 | 23,46 | -0,47% | 543.202,00 |
| 24.08.2026 | 23,70 | 23,87 | 23,57 | 23,57 | -0,59% | 887.338,00 |
| 21.08.2026 | 23,79 | 23,92 | 23,43 | 23,71 | 0,08% | 846.471,00 |
| 20.08.2026 | 23,61 | 23,74 | 23,49 | 23,69 | -0,04% | 781.033,00 |
| 19.08.2026 | 24,56 | 24,56 | 23,66 | 23,70 | -3,11% | 892.416,00 |
| 18.08.2026 | 24,72 | 24,72 | 24,32 | 24,46 | -0,45% | 604.165,00 |
| 17.08.2026 | 24,56 | 24,81 | 24,51 | 24,57 | -0,28% | 774.331,00 |
| 14.08.2026 | 24,69 | 24,89 | 24,61 | 24,64 | -1,48% | 570.848,00 |
| 13.08.2026 | 25,09 | 25,18 | 24,87 | 25,01 | 0,52% | 734.210,00 |
| 12.08.2026 | 24,93 | 24,96 | 24,73 | 24,88 | 0,57% | 787.583,00 |
| 11.08.2026 | 24,44 | 24,75 | 24,31 | 24,74 | 1,64% | 603.853,00 |
| 10.08.2026 | 24,36 | 24,61 | 24,16 | 24,34 | -0,49% | 859.776,00 |
| 07.08.2026 | 24,67 | 24,73 | 24,45 | 24,46 | -1,17% | 697.693,00 |
| 06.08.2026 | 25,16 | 25,33 | 24,72 | 24,75 | -1,43% | 968.964,00 |
| 05.08.2026 | 25,30 | 25,35 | 25,06 | 25,11 | -0,67% | 898.890,00 |
| 04.08.2026 | 25,18 | 25,49 | 25,04 | 25,28 | 0,40% | 1.234.252,00 |
| 03.08.2026 | 24,67 | 25,28 | 24,67 | 25,18 | 2,03% | 1.022.563,00 |
| 31.07.2026 | 25,21 | 25,23 | 24,47 | 24,68 | -0,72% | 1.458.816,00 |
| 30.07.2026 | 24,76 | 25,41 | 24,50 | 24,86 | 3,28% | 1.833.907,00 |
| 29.07.2026 | 24,08 | 24,29 | 23,96 | 24,07 | -0,41% | 1.248.679,00 |
| 28.07.2026 | 23,96 | 24,29 | 23,96 | 24,17 | 1,30% | 987.118,00 |
| 27.07.2026 | 24,05 | 24,21 | 23,82 | 23,86 | -0,13% | 840.180,00 |
| 24.07.2026 | 23,79 | 24,15 | 23,70 | 23,89 | 0,55% | 959.576,00 |
| 23.07.2026 | 23,71 | 23,83 | 23,52 | 23,76 | -1,04% | 1.511.253,00 |
| 22.07.2026 | 24,00 | 24,03 | 23,67 | 24,01 | -0,12% | 957.437,00 |
| 21.07.2026 | 23,91 | 24,05 | 23,63 | 24,04 | 0,54% | 1.026.400,00 |
| 20.07.2026 | 24,18 | 24,31 | 23,83 | 23,91 | -0,66% | 1.080.859,00 |
| 17.07.2026 | 24,30 | 24,32 | 23,88 | 24,07 | -1,96% | 1.043.557,00 |
| 16.07.2026 | 23,69 | 24,56 | 23,69 | 24,55 | 3,94% | 1.083.221,00 |
| 15.07.2026 | 23,54 | 23,83 | 23,49 | 23,62 | 0,38% | 855.508,00 |
| 14.07.2026 | 23,54 | 23,66 | 23,35 | 23,53 | 0,09% | 701.530,00 |
| 13.07.2026 | 23,62 | 23,66 | 23,41 | 23,51 | -0,08% | 762.671,00 |
| 10.07.2026 | 23,47 | 23,74 | 23,40 | 23,53 | 0,68% | 981.344,00 |
| 09.07.2026 | 23,11 | 23,50 | 22,99 | 23,37 | 1,65% | 774.223,00 |
| 08.07.2026 | 23,37 | 23,41 | 22,85 | 22,99 | -2,38% | 1.044.001,00 |
| 07.07.2026 | 23,90 | 23,92 | 23,53 | 23,55 | -0,25% | 958.368,00 |
| 06.07.2026 | 23,50 | 23,73 | 23,40 | 23,61 | 0,30% | 603.893,00 |
| 02.07.2026 | 24,11 | 24,24 | 23,45 | 23,54 | -1,79% | 951.606,00 |
| 01.07.2026 | 23,57 | 24,24 | 23,57 | 23,97 | 1,40% | 1.171.135,00 |
| 30.06.2026 | 23,45 | 23,67 | 23,32 | 23,64 | 0,68% | 855.562,00 |
| 29.06.2026 | 23,61 | 23,61 | 23,23 | 23,48 | -0,68% | 1.119.466,00 |
| 26.06.2026 | 23,73 | 23,77 | 23,45 | 23,64 | 0,08% | 2.753.202,00 |
| 25.06.2026 | 23,40 | 23,72 | 23,23 | 23,62 | 1,07% | 1.005.158,00 |
| 24.06.2026 | 23,50 | 23,66 | 23,27 | 23,37 | -0,04% | 1.316.521,00 |
| 23.06.2026 | 23,04 | 23,42 | 22,88 | 23,38 | 1,61% | 1.069.094,00 |
| 22.06.2026 | 22,72 | 23,12 | 22,64 | 23,01 | 1,28% | 844.551,00 |
| 18.06.2026 | 22,76 | 22,95 | 22,61 | 22,72 | 0,49% | 2.218.389,00 |
| 17.06.2026 | 22,96 | 23,28 | 22,36 | 22,61 | -2,33% | 1.589.655,00 |
| 16.06.2026 | 23,25 | 23,43 | 22,98 | 23,15 | 0,26% | 1.374.047,00 |
| 15.06.2026 | 23,62 | 23,76 | 23,03 | 23,09 | -1,83% | 792.933,00 |
| 12.06.2026 | 23,43 | 23,60 | 23,38 | 23,52 | 1,16% | 760.447,00 |
| 11.06.2026 | 23,27 | 23,38 | 22,98 | 23,25 | 0,56% | 760.617,00 |
| 10.06.2026 | 23,17 | 23,35 | 23,02 | 23,12 | 0,70% | 734.179,00 |
| 09.06.2026 | 22,81 | 23,42 | 22,77 | 22,96 | 1,32% | 878.948,00 |
| 08.06.2026 | 22,43 | 22,87 | 22,43 | 22,66 | 0,71% | 826.997,00 |
| 05.06.2026 | 22,39 | 22,66 | 22,30 | 22,50 | 0,72% | 613.151,00 |
| 04.06.2026 | 21,79 | 22,38 | 21,79 | 22,34 | 3,71% | 763.546,00 |
| 03.06.2026 | 22,12 | 22,12 | 21,51 | 21,54 | -3,19% | 1.262.248,00 |
| 02.06.2026 | 21,80 | 22,35 | 21,71 | 22,25 | 1,88% | 849.010,00 |
| 01.06.2026 | 21,99 | 22,17 | 21,76 | 21,84 | -1,58% | 866.309,00 |
| 29.05.2026 | 22,13 | 22,46 | 22,09 | 22,19 | 0,14% | 1.176.314,00 |
| 28.05.2026 | 22,19 | 22,19 | 21,92 | 22,16 | -0,05% | 890.906,00 |
| 27.05.2026 | 22,50 | 22,55 | 22,06 | 22,17 | -1,16% | 830.092,00 |
| 26.05.2026 | 22,12 | 22,46 | 22,09 | 22,43 | 1,72% | 940.454,00 |
| 22.05.2026 | 22,30 | 22,40 | 22,03 | 22,05 | -1,12% | 805.364,00 |
| 21.05.2026 | 21,95 | 22,31 | 21,83 | 22,30 | 0,68% | 1.070.417,00 |
| 20.05.2026 | 21,82 | 22,34 | 21,63 | 22,15 | 2,07% | 897.435,00 |
| 19.05.2026 | 21,51 | 21,80 | 21,47 | 21,70 | -0,14% | 562.866,00 |
| 18.05.2026 | 21,54 | 21,87 | 21,43 | 21,73 | 1,26% | 839.253,00 |
| 15.05.2026 | 21,77 | 21,78 | 21,33 | 21,46 | -2,54% | 948.336,00 |
| 14.05.2026 | 21,99 | 22,21 | 21,93 | 22,02 | 1,19% | 804.621,00 |
| 13.05.2026 | 21,93 | 22,03 | 21,70 | 21,76 | -1,00% | 941.784,00 |
| 12.05.2026 | 22,09 | 22,11 | 21,62 | 21,98 | -0,50% | 988.134,00 |
| 11.05.2026 | 22,50 | 22,53 | 21,99 | 22,09 | -1,38% | 1.019.266,00 |
| 08.05.2026 | 22,48 | 22,58 | 22,36 | 22,40 | -0,36% | 805.629,00 |
| 07.05.2026 | 22,75 | 22,80 | 22,43 | 22,48 | -0,62% | 867.240,00 |
| 06.05.2026 | 22,64 | 22,88 | 22,58 | 22,62 | 0,44% | 1.500.178,00 |
| 05.05.2026 | 22,31 | 22,66 | 22,31 | 22,52 | 1,21% | 694.818,00 |
| 04.05.2026 | 22,35 | 22,55 | 22,13 | 22,25 | -0,58% | 948.592,00 |
| 01.05.2026 | 22,66 | 22,71 | 22,28 | 22,38 | -1,32% | 1.329.364,00 |
| 30.04.2026 | 22,33 | 22,85 | 21,94 | 22,68 | 1,16% | 1.894.395,00 |
| 29.04.2026 | 22,90 | 23,07 | 22,40 | 22,42 | -2,48% | 1.115.136,00 |
| 28.04.2026 | 23,01 | 23,16 | 22,88 | 22,99 | 0,79% | 966.468,00 |
| 27.04.2026 | 22,38 | 22,95 | 21,72 | 22,81 | 2,01% | 1.039.522,00 |
| 24.04.2026 | 22,72 | 22,77 | 22,29 | 22,36 | -1,71% | 710.653,00 |
| 23.04.2026 | 22,66 | 22,80 | 22,37 | 22,75 | 1,25% | 851.075,00 |
| 22.04.2026 | 22,46 | 22,61 | 22,22 | 22,47 | 0,45% | 711.817,00 |
| 21.04.2026 | 22,83 | 22,92 | 22,27 | 22,37 | -2,06% | 835.896,00 |
| 20.04.2026 | 22,76 | 23,00 | 22,70 | 22,84 | 0,00% | 747.931,00 |
| 17.04.2026 | 22,64 | 23,05 | 22,44 | 22,84 | 2,70% | 980.979,00 |
| 16.04.2026 | 22,23 | 22,42 | 22,12 | 22,24 | -0,31% | 904.942,00 |
| 15.04.2026 | 22,32 | 22,43 | 22,06 | 22,31 | -0,09% | 877.811,00 |
| 14.04.2026 | 22,24 | 22,43 | 21,99 | 22,33 | 0,04% | 948.672,00 |
| 13.04.2026 | 21,97 | 22,35 | 21,73 | 22,32 | 1,22% | 1.140.340,00 |
| 10.04.2026 | 22,38 | 22,48 | 21,95 | 22,05 | -1,83% | 801.875,00 |
| 09.04.2026 | 21,99 | 22,68 | 21,92 | 22,46 | 1,81% | 1.379.664,00 |
| 08.04.2026 | 22,24 | 22,40 | 22,04 | 22,06 | 2,08% | 1.229.016,00 |
| 07.04.2026 | 21,36 | 21,75 | 21,28 | 21,61 | 0,61% | 872.971,00 |
| 06.04.2026 | 21,18 | 21,51 | 21,08 | 21,48 | 0,85% | 597.588,00 |
| 02.04.2026 | 21,06 | 21,32 | 20,89 | 21,30 | 0,09% | 856.745,00 |