1,335€
-0,37%
Echtzeit-Aktienkurs Provident Financial PLC
Bid:
Ask:
Aktienkurse zur Provident Financial PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,37 | 1,39 | 1,34 | 1,35 | 0,52% | - |
| 14.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -4,29% | - |
| 13.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -3,05% | - |
| 10.10.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 09.10.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -1,90% | 5.000,00 |
| 08.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,66% | - |
| 07.10.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,54% | - |
| 06.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,86% | - |
| 03.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 02.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,71% | - |
| 01.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 30.09.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,17% | - |
| 29.09.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 3,32% | - |
| 26.09.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,38% | - |
| 25.09.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,61% | - |
| 24.09.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,61% | - |
| 23.09.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 3,61% | - |
| 22.09.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,63% | - |
| 19.09.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 2,42% | - |
| 18.09.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | - |
| 17.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,30% | - |
| 16.09.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,49% | - |
| 15.09.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -2,07% | - |
| 12.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,62% | - |
| 11.09.2025 | 1,23 | 1,24 | 1,22 | 1,23 | -1,28% | - |
| 10.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,87% | - |
| 09.09.2025 | 1,28 | 1,30 | 1,26 | 1,26 | -1,71% | - |
| 08.09.2025 | 1,30 | 1,32 | 1,28 | 1,28 | -1,46% | - |
| 05.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,31% | - |
| 04.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,92% | - |
| 03.09.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -4,38% | - |
| 02.09.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 3,47% | - |
| 01.09.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,19% | - |
| 29.08.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 28.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,45% | - |
| 27.08.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,06% | - |
| 26.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 25.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 1,22% | - |
| 22.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,60% | - |
| 21.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,05% | - |
| 20.08.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,36% | - |
| 19.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,30% | - |
| 18.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,15% | - |
| 15.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,46% | - |
| 14.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,15% | - |
| 13.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,06% | - |
| 12.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -4,34% | - |
| 11.08.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 4,22% | - |
| 08.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 12,93% | - |
| 07.08.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,20% | - |
| 06.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,36% | - |
| 05.08.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 6,51% | - |
| 04.08.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -3,32% | - |
| 01.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 2,33% | - |
| 31.07.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 3,33% | - |
| 30.07.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -7,04% | - |
| 29.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,69% | - |
| 28.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,53% | - |
| 25.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,69% | - |
| 24.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,92% | - |
| 23.07.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,69% | - |
| 22.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -2,70% | - |
| 21.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 2,42% | - |
| 18.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,58% | - |
| 17.07.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,71% | - |
| 16.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,35% | - |
| 15.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -5,03% | - |
| 14.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 11.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 3,97% | - |
| 10.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,40% | - |
| 09.07.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,53% | - |
| 08.07.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,05% | - |
| 07.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,69% | - |
| 04.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 2,66% | - |
| 03.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -2,26% | - |
| 02.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,69% | - |
| 01.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,52% | - |
| 30.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,87% | - |
| 27.06.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 5,15% | - |
| 26.06.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 25.06.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 3,45% | - |
| 24.06.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -1,14% | - |
| 23.06.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 1,74% | - |
| 20.06.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 1,97% | - |
| 19.06.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -2,87% | - |
| 18.06.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 2,95% | - |
| 17.06.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 0,20% | - |
| 16.06.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -5,06% | - |
| 13.06.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -4,98% | - |
| 12.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,35% | - |
| 11.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -5,37% | - |
| 10.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 4,75% | - |
| 09.06.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 5,57% | - |
| 06.06.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,55% | - |
| 05.06.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 3,63% | - |
| 04.06.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,57% | - |
| 03.06.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 1,35% | - |
| 02.06.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 2,57% | - |
| 30.05.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -0,39% | - |
| 29.05.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -2,68% | - |