1,266€
-1,86%
Echtzeit-Aktienkurs PROVIDENT FIN.LS-17868339
Bid:
Ask:
Aktienkurse zur PROVIDENT FIN.LS-17868339 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.01.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -3,73% | - |
| 23.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 5,45% | - |
| 22.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 1,07% | - |
| 21.01.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -1,95% | - |
| 20.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -1,33% | - |
| 19.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,45% | - |
| 16.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 15.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 2,91% | - |
| 14.01.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -1,95% | - |
| 13.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,15% | - |
| 12.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,60% | - |
| 09.01.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 08.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -0,59% | - |
| 07.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 2,11% | - |
| 06.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | - |
| 05.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 2,24% | - |
| 02.01.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -1,33% | - |
| 30.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,04% | - |
| 29.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,32% | - |
| 23.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,44% | - |
| 22.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 2,26% | - |
| 19.12.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 1,53% | - |
| 18.12.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 1,40% | - |
| 17.12.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,62% | - |
| 16.12.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,73% | - |
| 15.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,92% | - |
| 12.12.2025 | 1,30 | 1,30 | 1,25 | 1,25 | -6,02% | 747,00 |
| 11.12.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,45% | - |
| 10.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,18% | - |
| 09.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 2,42% | - |
| 08.12.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 05.12.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,69% | - |
| 04.12.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,31% | - |
| 03.12.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 2,54% | - |
| 02.12.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,87% | - |
| 01.12.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -3,89% | - |
| 28.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 2,29% | - |
| 27.11.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 1,08% | - |
| 26.11.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 1,57% | - |
| 25.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,11% | - |
| 24.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,16% | - |
| 21.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,48% | - |
| 20.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 19.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 18.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 17.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,47% | - |
| 14.11.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,75% | - |
| 13.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,72% | - |
| 12.11.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,11% | - |
| 11.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,78% | - |
| 10.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 5,12% | - |
| 07.11.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -3,50% | - |
| 06.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,41% | - |
| 05.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,47% | - |
| 04.11.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,69% | - |
| 03.11.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,11% | - |
| 31.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,91% | - |
| 30.10.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,23% | - |
| 29.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,62% | - |
| 28.10.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,46% | - |
| 27.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,31% | - |
| 24.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,57% | - |
| 23.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | - |
| 22.10.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,41% | - |
| 21.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,11% | - |