18,300€
1,10%
Echtzeit-Aktienkurs Provident Financial Services
Bid:
Ask:
Aktienkurse zur Provident Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 19.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -4,74% | - |
| 18.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 17.12.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 16.12.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 13.12.2024 | 19,30 | 19,30 | 19,10 | 19,10 | -1,04% | - |
| 12.12.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 11.12.2024 | 19,30 | 19,60 | 19,30 | 19,60 | 1,03% | - |
| 10.12.2024 | 19,20 | 19,40 | 19,20 | 19,40 | -1,02% | - |
| 09.12.2024 | 19,50 | 19,60 | 19,50 | 19,60 | 1,55% | - |
| 06.12.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -2,53% | - |
| 05.12.2024 | 19,70 | 19,80 | 19,70 | 19,80 | 0,00% | - |
| 04.12.2024 | 19,50 | 19,80 | 19,50 | 19,80 | -0,50% | - |
| 03.12.2024 | 19,80 | 19,90 | 19,80 | 19,90 | 0,00% | - |
| 02.12.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 29.11.2024 | 20,00 | 20,00 | 19,90 | 19,90 | -0,50% | - |
| 28.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 27.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 26.11.2024 | 20,60 | 20,60 | 20,20 | 20,20 | -2,88% | - |
| 25.11.2024 | 20,40 | 20,80 | 20,40 | 20,80 | 1,96% | - |
| 22.11.2024 | 19,70 | 20,40 | 19,70 | 20,40 | 2,26% | - |
| 21.11.2024 | 19,60 | 20,20 | 19,40 | 19,95 | 2,31% | - |
| 20.11.2024 | 19,60 | 19,60 | 19,50 | 19,50 | -1,02% | - |
| 19.11.2024 | 19,80 | 19,80 | 19,70 | 19,70 | -1,50% | - |
| 18.11.2024 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | - |
| 15.11.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 1,00% | - |
| 14.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 13.11.2024 | 20,00 | 20,40 | 20,00 | 20,40 | 0,00% | - |
| 12.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 11.11.2024 | 19,60 | 20,20 | 19,60 | 20,20 | 1,00% | - |
| 08.11.2024 | 19,40 | 20,00 | 19,40 | 20,00 | 0,50% | 80,00 |
| 07.11.2024 | 20,20 | 20,20 | 19,90 | 19,90 | 11,80% | - |
| 06.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 2,89% | - |
| 05.11.2024 | 16,90 | 17,30 | 16,90 | 17,30 | 2,98% | - |
| 04.11.2024 | 17,20 | 17,20 | 16,80 | 16,80 | -1,75% | - |
| 01.11.2024 | 17,00 | 17,10 | 17,00 | 17,10 | -1,16% | - |
| 31.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 30.10.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 29.10.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 2,31% | - |
| 28.10.2024 | 17,20 | 17,30 | 17,20 | 17,30 | -0,57% | - |
| 25.10.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 24.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 23.10.2024 | 17,20 | 17,40 | 17,20 | 17,40 | 1,16% | - |
| 22.10.2024 | 17,00 | 17,20 | 17,00 | 17,20 | -2,82% | - |
| 21.10.2024 | 17,80 | 17,80 | 17,70 | 17,70 | -2,21% | - |
| 18.10.2024 | 18,20 | 18,20 | 18,10 | 18,10 | 0,00% | - |
| 17.10.2024 | 18,00 | 18,10 | 18,00 | 18,10 | 0,56% | 144,00 |
| 16.10.2024 | 17,70 | 18,00 | 17,70 | 18,00 | 2,86% | - |
| 15.10.2024 | 17,40 | 17,50 | 17,40 | 17,50 | 2,34% | - |
| 14.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 11.10.2024 | 16,40 | 16,80 | 16,40 | 16,80 | 3,07% | - |
| 10.10.2024 | 16,40 | 16,40 | 16,30 | 16,30 | 0,00% | - |
| 09.10.2024 | 16,10 | 16,30 | 16,10 | 16,30 | 0,00% | - |
| 08.10.2024 | 16,20 | 16,30 | 16,20 | 16,30 | 1,24% | - |
| 07.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 04.10.2024 | 15,90 | 16,30 | 15,90 | 16,30 | 3,16% | - |
| 03.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | - |
| 02.10.2024 | 16,00 | 16,20 | 16,00 | 16,20 | 0,00% | - |
| 01.10.2024 | 16,50 | 16,50 | 16,20 | 16,20 | -1,22% | - |
| 30.09.2024 | 16,30 | 16,40 | 16,30 | 16,40 | 1,23% | - |
| 27.09.2024 | 16,10 | 16,20 | 16,10 | 16,20 | -1,22% | - |
| 26.09.2024 | 16,30 | 16,40 | 16,30 | 16,40 | 0,61% | - |
| 25.09.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -2,98% | - |
| 24.09.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 23.09.2024 | 16,80 | 16,90 | 16,80 | 16,90 | -1,17% | - |
| 20.09.2024 | 17,20 | 17,20 | 17,10 | 17,10 | -0,58% | - |
| 19.09.2024 | 16,90 | 17,20 | 16,90 | 17,20 | 2,99% | - |
| 18.09.2024 | 16,80 | 16,80 | 16,70 | 16,70 | -0,60% | - |
| 17.09.2024 | 16,50 | 16,80 | 16,50 | 16,80 | 3,07% | - |
| 16.09.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 13.09.2024 | 15,90 | 16,20 | 15,90 | 16,20 | 1,89% | - |
| 12.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 11.09.2024 | 16,20 | 16,20 | 15,90 | 15,90 | -2,45% | - |
| 10.09.2024 | 16,10 | 16,30 | 16,10 | 16,30 | -1,21% | - |
| 09.09.2024 | 16,40 | 16,50 | 16,40 | 16,50 | -2,37% | - |
| 06.09.2024 | 16,60 | 16,90 | 16,60 | 16,90 | -0,59% | - |
| 05.09.2024 | 16,80 | 17,00 | 16,80 | 17,00 | 1,19% | - |
| 04.09.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 03.09.2024 | 17,10 | 17,10 | 16,80 | 16,80 | -1,18% | - |
| 02.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 30.08.2024 | 16,90 | 17,10 | 16,90 | 17,10 | 2,40% | - |
| 29.08.2024 | 16,80 | 16,80 | 16,70 | 16,70 | -0,60% | - |
| 28.08.2024 | 16,60 | 16,80 | 16,60 | 16,80 | 0,60% | - |
| 27.08.2024 | 16,80 | 16,80 | 16,70 | 16,70 | -3,47% | - |
| 26.08.2024 | 16,90 | 17,30 | 16,90 | 17,30 | 4,85% | - |
| 23.08.2024 | 16,20 | 16,50 | 16,20 | 16,50 | 1,85% | - |
| 22.08.2024 | 16,10 | 16,20 | 16,10 | 16,20 | 0,62% | - |
| 21.08.2024 | 16,00 | 16,10 | 16,00 | 16,10 | 0,00% | - |
| 20.08.2024 | 16,30 | 16,30 | 16,10 | 16,10 | -1,23% | - |
| 19.08.2024 | 16,20 | 16,30 | 16,20 | 16,30 | -0,61% | - |
| 16.08.2024 | 16,30 | 16,40 | 16,30 | 16,40 | 0,00% | - |
| 15.08.2024 | 15,50 | 16,40 | 15,50 | 16,40 | 7,19% | - |
| 14.08.2024 | 15,50 | 15,50 | 15,30 | 15,30 | -0,65% | - |
| 13.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 12.08.2024 | 15,30 | 15,50 | 15,30 | 15,50 | 0,65% | - |
| 09.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 08.08.2024 | 15,10 | 15,40 | 15,10 | 15,40 | -1,28% | - |
| 07.08.2024 | 15,30 | 15,60 | 15,30 | 15,60 | 1,96% | - |
| 06.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,68% | - |
| 05.08.2024 | 15,40 | 15,40 | 14,90 | 14,90 | -8,02% | - |