0,968€
-27,26%
Echtzeit-Aktienkurs Provident Financial PLC
Bid:
Ask:
Aktienkurse zur Provident Financial PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 1,03 | 1,06 | 0,97 | 0,98 | -26,50% | - |
| 30.07.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 29.07.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 28.07.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -4,26% | - |
| 27.07.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 24.07.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 23.07.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 22.07.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 21.07.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 20.07.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 17.07.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 2,22% | - |
| 16.07.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 15.07.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | - |
| 14.07.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 13.07.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 10.07.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 09.07.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | - |
| 08.07.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 07.07.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 06.07.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 03.07.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | - |
| 02.07.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 01.07.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 30.06.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 29.06.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 26.06.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 25.06.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | - |
| 24.06.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 4,55% | - |
| 23.06.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 22.06.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 19.06.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 18.06.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 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% | - |