1,315€
0,38%
Echtzeit-Aktienkurs Provident Financial PLC
Bid:
Ask:
Aktienkurse zur Provident Financial PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2026 | 1,32 | 1,34 | 1,32 | 1,33 | -5,00% | 1.443,00 |
| 05.05.2026 | 1,33 | 1,40 | 1,33 | 1,40 | 2,19% | 7.687,00 |
| 04.05.2026 | 1,29 | 1,37 | 1,29 | 1,37 | 7,03% | 4.430,00 |
| 30.04.2026 | 1,25 | 1,28 | 1,25 | 1,28 | 2,40% | - |
| 29.04.2026 | 1,33 | 1,33 | 1,25 | 1,25 | -0,79% | - |
| 28.04.2026 | 1,27 | 1,27 | 1,26 | 1,26 | -5,97% | 7.068,00 |
| 27.04.2026 | 1,31 | 1,36 | 1,30 | 1,34 | 2,68% | - |
| 24.04.2026 | 1,31 | 1,32 | 1,28 | 1,31 | 0,38% | - |
| 23.04.2026 | 1,34 | 1,34 | 1,29 | 1,30 | -2,62% | - |
| 22.04.2026 | 1,34 | 1,35 | 1,33 | 1,34 | -0,74% | - |
| 21.04.2026 | 1,34 | 1,38 | 1,33 | 1,35 | -0,37% | - |
| 20.04.2026 | 1,34 | 1,37 | 1,33 | 1,35 | 0,00% | - |
| 17.04.2026 | 1,33 | 1,35 | 1,32 | 1,35 | 3,05% | - |
| 16.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -2,24% | 196,00 |
| 15.04.2026 | 1,35 | 1,36 | 1,34 | 1,34 | -0,74% | - |
| 14.04.2026 | 1,36 | 1,37 | 1,32 | 1,35 | -0,74% | - |
| 13.04.2026 | 1,37 | 1,38 | 1,35 | 1,36 | -1,45% | - |
| 10.04.2026 | 1,39 | 1,43 | 1,38 | 1,38 | -1,08% | - |
| 09.04.2026 | 1,41 | 1,45 | 1,39 | 1,40 | -2,11% | - |
| 08.04.2026 | 1,44 | 1,45 | 1,41 | 1,43 | 4,01% | - |
| 07.04.2026 | 1,37 | 1,37 | 1,36 | 1,37 | 2,01% | - |
| 02.04.2026 | 1,33 | 1,35 | 1,32 | 1,34 | 0,30% | - |
| 01.04.2026 | 1,33 | 1,35 | 1,32 | 1,34 | 1,36% | - |
| 31.03.2026 | 1,27 | 1,32 | 1,27 | 1,32 | 4,84% | - |
| 30.03.2026 | 1,26 | 1,28 | 1,25 | 1,26 | 0,64% | - |
| 27.03.2026 | 1,27 | 1,27 | 1,25 | 1,25 | -1,11% | - |
| 26.03.2026 | 1,27 | 1,28 | 1,26 | 1,27 | 0,72% | - |
| 25.03.2026 | 1,26 | 1,26 | 1,25 | 1,26 | -0,16% | - |
| 24.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,32% | - |
| 23.03.2026 | 1,24 | 1,27 | 1,20 | 1,26 | -0,32% | - |
| 20.03.2026 | 1,28 | 1,29 | 1,26 | 1,26 | -0,08% | - |
| 19.03.2026 | 1,26 | 1,27 | 1,25 | 1,26 | -2,70% | - |
| 18.03.2026 | 1,29 | 1,30 | 1,29 | 1,30 | 0,94% | - |
| 17.03.2026 | 1,26 | 1,29 | 1,26 | 1,28 | 0,71% | - |
| 16.03.2026 | 1,29 | 1,29 | 1,25 | 1,27 | -0,55% | - |
| 13.03.2026 | 1,29 | 1,30 | 1,28 | 1,28 | -1,16% | - |
| 12.03.2026 | 1,30 | 1,34 | 1,29 | 1,30 | -1,37% | - |
| 11.03.2026 | 1,32 | 1,34 | 1,30 | 1,31 | -1,20% | - |
| 10.03.2026 | 1,31 | 1,35 | 1,31 | 1,33 | 5,30% | - |
| 09.03.2026 | 1,27 | 1,27 | 1,26 | 1,26 | -3,14% | - |
| 06.03.2026 | 1,31 | 1,32 | 1,29 | 1,30 | -1,21% | - |
| 05.03.2026 | 1,29 | 1,33 | 1,28 | 1,32 | 1,54% | - |
| 04.03.2026 | 1,28 | 1,31 | 1,27 | 1,30 | 0,93% | - |
| 03.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -2,05% | 196,00 |
| 02.03.2026 | 1,35 | 1,35 | 1,28 | 1,32 | -3,87% | - |
| 27.02.2026 | 1,43 | 1,45 | 1,37 | 1,37 | -2,29% | - |
| 26.02.2026 | 1,49 | 1,49 | 1,36 | 1,40 | -6,04% | - |
| 25.02.2026 | 1,44 | 1,49 | 1,43 | 1,49 | 0,54% | - |
| 24.02.2026 | 1,43 | 1,48 | 1,43 | 1,48 | 1,51% | - |
| 23.02.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -2,28% | 113,00 |
| 20.02.2026 | 1,50 | 1,51 | 1,49 | 1,49 | -0,47% | - |
| 19.02.2026 | 1,50 | 1,51 | 1,48 | 1,50 | -0,07% | - |
| 18.02.2026 | 1,50 | 1,51 | 1,48 | 1,50 | 0,54% | - |
| 17.02.2026 | 1,43 | 1,50 | 1,42 | 1,49 | 3,89% | - |
| 16.02.2026 | 1,42 | 1,47 | 1,42 | 1,44 | 1,05% | - |
| 13.02.2026 | 1,47 | 1,47 | 1,40 | 1,42 | 2,37% | - |
| 12.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 2,58% | 25,00 |
| 11.02.2026 | 1,37 | 1,37 | 1,34 | 1,36 | -1,24% | - |
| 10.02.2026 | 1,37 | 1,38 | 1,36 | 1,37 | -0,29% | - |
| 09.02.2026 | 1,39 | 1,39 | 1,37 | 1,38 | -1,01% | - |
| 06.02.2026 | 1,38 | 1,39 | 1,36 | 1,39 | 1,09% | - |
| 05.02.2026 | 1,37 | 1,39 | 1,36 | 1,38 | 0,36% | - |
| 04.02.2026 | 1,39 | 1,39 | 1,37 | 1,37 | -1,15% | - |
| 03.02.2026 | 1,41 | 1,42 | 1,38 | 1,39 | 1,46% | - |
| 02.02.2026 | 1,43 | 1,43 | 1,37 | 1,37 | -1,94% | 9,00 |
| 30.01.2026 | 1,40 | 1,41 | 1,38 | 1,39 | -1,14% | - |
| 29.01.2026 | 1,41 | 1,42 | 1,39 | 1,41 | 2,85% | - |
| 28.01.2026 | 1,38 | 1,38 | 1,37 | 1,37 | -0,29% | - |
| 27.01.2026 | 1,37 | 1,38 | 1,35 | 1,37 | 0,51% | - |
| 26.01.2026 | 1,34 | 1,38 | 1,34 | 1,37 | -1,37% | - |
| 23.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -1,35% | 6.696,00 |
| 22.01.2026 | 1,35 | 1,41 | 1,34 | 1,41 | 7,99% | - |
| 21.01.2026 | 1,32 | 1,32 | 1,30 | 1,30 | -3,27% | - |
| 20.01.2026 | 1,34 | 1,35 | 1,34 | 1,35 | -0,59% | - |
| 19.01.2026 | 1,35 | 1,35 | 1,34 | 1,35 | -1,60% | - |
| 16.01.2026 | 1,36 | 1,38 | 1,35 | 1,38 | 1,63% | - |
| 15.01.2026 | 1,35 | 1,37 | 1,34 | 1,35 | 0,30% | - |
| 14.01.2026 | 1,32 | 1,35 | 1,32 | 1,35 | -0,07% | - |
| 13.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | 7,00 |
| 12.01.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -0,30% | - |
| 09.01.2026 | 1,36 | 1,36 | 1,32 | 1,34 | -1,03% | - |
| 08.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,59% | - |
| 07.01.2026 | 1,37 | 1,38 | 1,37 | 1,37 | -1,09% | - |
| 06.01.2026 | 1,34 | 1,39 | 1,34 | 1,38 | 3,37% | - |
| 05.01.2026 | 1,39 | 1,39 | 1,34 | 1,34 | -4,09% | - |
| 02.01.2026 | 1,37 | 1,39 | 1,37 | 1,39 | 0,65% | - |
| 30.12.2025 | 1,37 | 1,39 | 1,36 | 1,38 | 0,58% | - |
| 29.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | 71,00 |
| 23.12.2025 | 1,37 | 1,39 | 1,37 | 1,38 | 1,62% | - |
| 22.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,60% | 11,00 |
| 19.12.2025 | 1,33 | 1,38 | 1,33 | 1,38 | 3,77% | - |
| 18.12.2025 | 1,32 | 1,33 | 1,32 | 1,33 | 0,45% | - |
| 17.12.2025 | 1,30 | 1,34 | 1,28 | 1,32 | 1,07% | - |
| 16.12.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,08% | 8,00 |
| 15.12.2025 | 1,29 | 1,32 | 1,28 | 1,31 | 1,87% | - |
| 12.12.2025 | 1,32 | 1,32 | 1,28 | 1,28 | -2,81% | - |
| 11.12.2025 | 1,34 | 1,35 | 1,31 | 1,32 | -2,51% | - |
| 10.12.2025 | 1,36 | 1,36 | 1,32 | 1,35 | -0,59% | - |
| 09.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | 392,00 |
| 08.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,22% | 461,00 |