1,360€
1,49%
Echtzeit-Aktienkurs Provident Financial PLC
Bid:
Ask:
Aktienkurse zur Provident Financial PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,36 | 1,39 | 1,34 | 1,35 | 0,37% | - |
| 17.06.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 2,29% | - |
| 16.06.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 15.06.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 3,97% | - |
| 12.06.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | - |
| 11.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 10.06.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 09.06.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | - |
| 08.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 05.06.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 3,28% | - |
| 04.06.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -2,40% | - |
| 03.06.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 02.06.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 01.06.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 29.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 28.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 27.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 26.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 25.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 22.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 21.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 2,44% | - |
| 20.05.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -2,38% | - |
| 19.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 18.05.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |
| 15.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 14.05.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 13.05.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 12.05.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 11.05.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 08.05.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -1,50% | - |
| 07.05.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -4,32% | - |
| 06.05.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 8,59% | - |
| 05.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 04.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 3,23% | - |
| 30.04.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 29.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 28.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | - |
| 27.04.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 1,57% | - |
| 24.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -3,79% | - |
| 23.04.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 22.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | - |
| 21.04.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 20.04.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 17.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -1,50% | - |
| 16.04.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 15.04.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 14.04.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | - |
| 13.04.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | - |
| 10.04.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | - |
| 09.04.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 08.04.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 4,41% | - |
| 07.04.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 1,04% | - |
| 02.04.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 2,28% | - |
| 01.04.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 4,61% | - |
| 31.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,64% | - |
| 30.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,95% | - |
| 27.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,16% | - |
| 26.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 2,10% | - |
| 25.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 24.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 23.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,90% | - |
| 20.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 19.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 18.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 1,44% | - |
| 17.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 16.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -1,24% | - |
| 13.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,46% | - |
| 12.03.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -1,07% | - |
| 11.03.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 1,08% | - |
| 10.03.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 1,57% | - |
| 09.03.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
| 06.03.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,93% | - |
| 05.03.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 1,58% | - |
| 04.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -2,17% | - |
| 03.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -3,87% | - |
| 02.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -4,95% | - |
| 27.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -2,35% | - |
| 26.02.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 25.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,42% | - |
| 24.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -4,18% | - |
| 23.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -0,13% | - |
| 20.02.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,54% | - |
| 19.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -0,27% | - |
| 18.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 4,51% | - |
| 17.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,42% | - |
| 16.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -2,47% | - |
| 13.02.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 5,64% | - |
| 12.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 1,77% | - |
| 11.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,15% | - |
| 10.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,58% | - |
| 09.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,88% | - |
| 06.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,15% | - |
| 05.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -1,74% | - |
| 04.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 03.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 2,05% | - |
| 02.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -1,59% | - |
| 30.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,29% | - |
| 29.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 2,06% | - |
| 28.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,89% | - |
| 27.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,60% | - |