1,360€
Echtzeit-Aktienkurs PROVIDENT FIN.LS-17868339
Bid:
Ask:
Aktienkurse zur PROVIDENT FIN.LS-17868339 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,36 | 1,38 | 1,34 | 1,36 | 0,00% | - |
| 17.06.2026 | 1,35 | 1,36 | 1,35 | 1,36 | 0,74% | 1.910,00 |
| 16.06.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 2,27% | 1.800,00 |
| 15.06.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 3,13% | 400,00 |
| 12.06.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 1,99% | 538,00 |
| 11.06.2026 | 1,26 | 1,26 | 1,25 | 1,26 | 0,40% | - |
| 10.06.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | 400,00 |
| 09.06.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | 1.000,00 |
| 05.06.2026 | 1,27 | 1,27 | 1,26 | 1,27 | 2,42% | - |
| 04.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | 1.200,00 |
| 03.06.2026 | 1,25 | 1,25 | 1,24 | 1,24 | -0,80% | 4.857,00 |
| 02.06.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | 2.549,00 |
| 01.06.2026 | 1,27 | 1,28 | 1,27 | 1,27 | 0,79% | 5.030,00 |
| 29.05.2026 | 1,29 | 1,29 | 1,26 | 1,26 | -0,79% | - |
| 28.05.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | 3.510,00 |
| 27.05.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | 4.147,00 |
| 26.05.2026 | 1,29 | 1,29 | 1,27 | 1,28 | -0,39% | - |
| 25.05.2026 | 1,28 | 1,30 | 1,28 | 1,29 | 0,39% | - |
| 22.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | 211,00 |
| 21.05.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | 109,00 |
| 20.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | 4,00 |
| 19.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | 1.000,00 |
| 18.05.2026 | 1,27 | 1,29 | 1,26 | 1,29 | 1,57% | 1.750,00 |
| 15.05.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -4,51% | 2.500,00 |
| 14.05.2026 | 1,31 | 1,33 | 1,31 | 1,33 | 1,53% | 851,00 |
| 12.05.2026 | 1,31 | 1,31 | 1,30 | 1,31 | -1,13% | 6.659,00 |
| 11.05.2026 | 1,34 | 1,34 | 1,32 | 1,33 | -0,38% | - |
| 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% | - |