1,333€
-2,91%
Echtzeit-Aktienkurs Provident Financial PLC
Bid:
Ask:
Aktienkurse zur Provident Financial PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,39 | 1,39 | 1,34 | 1,35 | -1,75% | - |
| 14.10.2025 | 1,35 | 1,38 | 1,34 | 1,37 | -3,58% | - |
| 13.10.2025 | 1,42 | 1,43 | 1,42 | 1,42 | -1,79% | - |
| 10.10.2025 | 1,45 | 1,47 | 1,44 | 1,45 | -0,55% | - |
| 08.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,14% | 2.996,00 |
| 07.10.2025 | 1,46 | 1,46 | 1,45 | 1,46 | 0,97% | - |
| 06.10.2025 | 1,44 | 1,46 | 1,44 | 1,45 | 1,54% | - |
| 03.10.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,35% | 710,00 |
| 02.10.2025 | 1,40 | 1,42 | 1,39 | 1,42 | 1,14% | - |
| 01.10.2025 | 1,42 | 1,44 | 1,40 | 1,40 | 0,14% | - |
| 30.09.2025 | 1,39 | 1,41 | 1,39 | 1,40 | -0,92% | - |
| 29.09.2025 | 1,38 | 1,41 | 1,38 | 1,41 | 4,35% | - |
| 26.09.2025 | 1,34 | 1,37 | 1,34 | 1,36 | 3,51% | - |
| 25.09.2025 | 1,32 | 1,32 | 1,31 | 1,31 | -1,50% | - |
| 23.09.2025 | 1,33 | 1,35 | 1,32 | 1,33 | -0,30% | - |
| 22.09.2025 | 1,29 | 1,34 | 1,28 | 1,33 | 5,54% | - |
| 18.09.2025 | 1,25 | 1,27 | 1,25 | 1,26 | 1,85% | - |
| 17.09.2025 | 1,23 | 1,24 | 1,23 | 1,24 | 0,65% | - |
| 16.09.2025 | 1,25 | 1,25 | 1,22 | 1,23 | -1,12% | - |
| 15.09.2025 | 1,24 | 1,28 | 1,24 | 1,25 | 0,73% | - |
| 12.09.2025 | 1,26 | 1,26 | 1,24 | 1,24 | -0,56% | - |
| 10.09.2025 | 1,27 | 1,28 | 1,24 | 1,24 | -4,82% | - |
| 05.09.2025 | 1,32 | 1,33 | 1,30 | 1,31 | -0,38% | - |
| 04.09.2025 | 1,31 | 1,33 | 1,31 | 1,31 | 0,23% | - |
| 03.09.2025 | 1,33 | 1,33 | 1,30 | 1,31 | -1,58% | - |
| 02.09.2025 | 1,38 | 1,38 | 1,30 | 1,33 | -3,83% | - |
| 01.09.2025 | 1,33 | 1,41 | 1,33 | 1,38 | 4,30% | - |
| 29.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,07% | 440,00 |
| 28.08.2025 | 1,34 | 1,37 | 1,34 | 1,35 | 0,82% | - |
| 27.08.2025 | 1,35 | 1,36 | 1,33 | 1,34 | -0,67% | - |
| 26.08.2025 | 1,33 | 1,36 | 1,32 | 1,35 | 1,20% | - |
| 25.08.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | 200,00 |
| 22.08.2025 | 1,32 | 1,34 | 1,32 | 1,34 | 0,75% | - |
| 21.08.2025 | 1,33 | 1,35 | 1,32 | 1,33 | -0,38% | - |
| 20.08.2025 | 1,34 | 1,36 | 1,33 | 1,33 | -0,67% | - |
| 19.08.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,30% | 3.478,00 |
| 18.08.2025 | 1,33 | 1,35 | 1,32 | 1,34 | 0,75% | - |
| 15.08.2025 | 1,35 | 1,35 | 1,31 | 1,33 | -0,08% | - |
| 14.08.2025 | 1,32 | 1,36 | 1,32 | 1,33 | 0,00% | - |
| 13.08.2025 | 1,32 | 1,33 | 1,30 | 1,33 | 0,76% | - |
| 12.08.2025 | 1,34 | 1,34 | 1,29 | 1,32 | 1,15% | - |
| 11.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -6,47% | 2.308,00 |
| 08.08.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 5,30% | 435,00 |
| 07.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 12,61% | 250,00 |
| 06.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,17% | 1.400,00 |
| 05.08.2025 | 1,19 | 1,19 | 1,17 | 1,17 | -0,34% | - |
| 04.08.2025 | 1,16 | 1,20 | 1,15 | 1,18 | 1,38% | 15.945,00 |
| 01.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,43% | 9,00 |
| 31.07.2025 | 1,14 | 1,16 | 1,12 | 1,16 | 2,39% | - |
| 30.07.2025 | 1,09 | 1,15 | 1,09 | 1,13 | 3,01% | - |
| 29.07.2025 | 1,18 | 1,18 | 1,06 | 1,10 | -5,28% | - |
| 28.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,37% | 10,00 |
| 25.07.2025 | 1,18 | 1,18 | 1,15 | 1,17 | -0,93% | - |
| 24.07.2025 | 1,18 | 1,20 | 1,15 | 1,18 | 0,08% | - |
| 23.07.2025 | 1,16 | 1,18 | 1,14 | 1,18 | 2,60% | - |
| 22.07.2025 | 1,17 | 1,17 | 1,14 | 1,15 | -0,60% | - |
| 21.07.2025 | 1,20 | 1,20 | 1,16 | 1,16 | -3,42% | - |
| 18.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 3,00% | 100,00 |
| 17.07.2025 | 1,15 | 1,18 | 1,14 | 1,17 | 1,57% | - |
| 16.07.2025 | 1,14 | 1,16 | 1,13 | 1,15 | 0,26% | - |
| 15.07.2025 | 1,14 | 1,14 | 1,12 | 1,14 | 0,09% | - |
| 14.07.2025 | 1,19 | 1,22 | 1,13 | 1,14 | -4,27% | - |
| 11.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -2,53% | 512,00 |
| 10.07.2025 | 1,17 | 1,26 | 1,17 | 1,23 | 4,61% | - |
| 09.07.2025 | 1,15 | 1,17 | 1,15 | 1,17 | 1,56% | - |
| 08.07.2025 | 1,15 | 1,17 | 1,15 | 1,15 | 0,70% | - |
| 07.07.2025 | 1,16 | 1,17 | 1,14 | 1,15 | -1,04% | - |
| 04.07.2025 | 1,16 | 1,16 | 1,14 | 1,16 | -0,86% | - |
| 03.07.2025 | 1,14 | 1,19 | 1,14 | 1,17 | 2,55% | - |
| 02.07.2025 | 1,17 | 1,18 | 1,13 | 1,14 | -2,40% | - |
| 01.07.2025 | 1,18 | 1,18 | 1,15 | 1,17 | -0,60% | - |
| 30.06.2025 | 1,17 | 1,19 | 1,16 | 1,17 | 0,60% | - |
| 27.06.2025 | 1,16 | 1,19 | 1,14 | 1,17 | 1,04% | - |
| 26.06.2025 | 1,10 | 1,18 | 1,09 | 1,15 | 5,20% | - |
| 25.06.2025 | 1,09 | 1,11 | 1,07 | 1,10 | 0,46% | - |
| 24.06.2025 | 1,07 | 1,09 | 1,05 | 1,09 | 4,00% | - |
| 23.06.2025 | 1,06 | 1,07 | 1,04 | 1,05 | -1,22% | - |
| 20.06.2025 | 1,06 | 1,08 | 1,05 | 1,06 | 1,05% | - |
| 19.06.2025 | 1,04 | 1,05 | 1,03 | 1,05 | 2,33% | 380,00 |
| 18.06.2025 | 1,05 | 1,06 | 1,01 | 1,03 | -2,37% | - |
| 17.06.2025 | 1,03 | 1,06 | 1,03 | 1,05 | 1,94% | - |
| 16.06.2025 | 1,02 | 1,05 | 1,02 | 1,03 | 0,68% | - |
| 13.06.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -5,70% | 875,00 |
| 12.06.2025 | 1,13 | 1,15 | 1,05 | 1,09 | -4,39% | - |
| 11.06.2025 | 1,14 | 1,16 | 1,13 | 1,14 | -0,61% | - |
| 10.06.2025 | 1,20 | 1,20 | 1,14 | 1,15 | -5,22% | - |
| 09.06.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 4,95% | 500,00 |
| 06.06.2025 | 1,09 | 1,17 | 1,09 | 1,15 | 5,79% | - |
| 05.06.2025 | 1,10 | 1,12 | 1,08 | 1,09 | -1,00% | - |
| 04.06.2025 | 1,06 | 1,12 | 1,05 | 1,10 | 4,07% | - |
| 03.06.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,19% | 2.000,00 |
| 02.06.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,47% | 50,00 |
| 30.05.2025 | 1,02 | 1,07 | 1,01 | 1,05 | 3,69% | - |
| 29.05.2025 | 1,04 | 1,05 | 1,01 | 1,02 | -1,22% | - |
| 28.05.2025 | 1,05 | 1,07 | 1,02 | 1,03 | -1,53% | - |
| 27.05.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 2,35% | 183,00 |
| 26.05.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 1,29% | - |
| 23.05.2025 | 1,01 | 1,02 | 0,97 | 1,01 | 0,30% | - |
| 22.05.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 2,24% | 550,00 |
| 21.05.2025 | 1,00 | 1,01 | 0,98 | 0,98 | -1,50% | - |