14,050€
-1,75%
Echtzeit-Aktienkurs Provident Financial Services
Bid:
Ask:
Aktienkurse zur Provident Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 13.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 12.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 11.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 10.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 09.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 06.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 05.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 04.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,82% | - |
| 03.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 02.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 30.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 29.05.2025 | 14,70 | 14,70 | 14,50 | 14,50 | -2,03% | - |
| 28.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |
| 27.05.2025 | 14,50 | 14,50 | 14,40 | 14,40 | 0,00% | - |
| 26.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 23.05.2025 | 14,60 | 14,60 | 14,50 | 14,50 | -1,36% | - |
| 22.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 21.05.2025 | 15,10 | 15,10 | 15,00 | 15,00 | -1,96% | - |
| 20.05.2025 | 15,20 | 15,30 | 15,20 | 15,30 | 0,00% | - |
| 19.05.2025 | 15,40 | 15,40 | 15,30 | 15,30 | -1,92% | - |
| 16.05.2025 | 15,80 | 15,80 | 15,60 | 15,60 | -1,27% | - |
| 15.05.2025 | 15,60 | 15,80 | 15,60 | 15,80 | 0,00% | - |
| 14.05.2025 | 15,90 | 16,40 | 15,80 | 15,80 | -0,63% | 158,00 |
| 13.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 3,92% | - |
| 12.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 09.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 08.05.2025 | 14,80 | 15,40 | 14,80 | 15,40 | 3,36% | 32,00 |
| 07.05.2025 | 14,70 | 14,90 | 14,70 | 14,90 | 2,05% | - |
| 06.05.2025 | 14,80 | 14,80 | 14,60 | 14,60 | -2,01% | - |
| 05.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 02.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 3,52% | - |
| 30.04.2025 | 14,50 | 14,50 | 14,20 | 14,20 | -1,39% | - |
| 29.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 28.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 25.04.2025 | 14,80 | 14,80 | 14,20 | 14,20 | -0,70% | - |
| 24.04.2025 | 14,20 | 14,30 | 14,20 | 14,30 | -1,38% | - |
| 23.04.2025 | 14,10 | 14,50 | 14,10 | 14,50 | 5,84% | - |
| 22.04.2025 | 13,50 | 13,70 | 13,50 | 13,70 | 2,24% | - |
| 17.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 16.04.2025 | 13,30 | 13,50 | 13,30 | 13,50 | -1,46% | - |
| 15.04.2025 | 13,10 | 13,70 | 13,10 | 13,70 | 5,38% | - |
| 14.04.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 0,78% | - |
| 11.04.2025 | 13,10 | 13,10 | 12,90 | 12,90 | -4,44% | - |
| 10.04.2025 | 14,30 | 14,30 | 13,50 | 13,50 | 0,75% | - |
| 09.04.2025 | 13,50 | 13,50 | 13,40 | 13,40 | -6,29% | - |
| 08.04.2025 | 14,00 | 14,30 | 14,00 | 14,30 | 1,42% | - |
| 07.04.2025 | 13,80 | 14,10 | 13,80 | 14,10 | 2,92% | - |
| 04.04.2025 | 14,30 | 14,30 | 13,70 | 13,70 | -6,80% | - |
| 03.04.2025 | 15,50 | 15,50 | 14,70 | 14,70 | -7,55% | - |
| 02.04.2025 | 15,80 | 15,90 | 15,80 | 15,90 | 1,92% | - |
| 01.04.2025 | 15,70 | 15,70 | 15,60 | 15,60 | 0,00% | - |
| 31.03.2025 | 15,50 | 15,60 | 15,50 | 15,60 | -1,27% | - |
| 28.03.2025 | 15,90 | 15,90 | 15,80 | 15,80 | -1,25% | - |
| 27.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 26.03.2025 | 16,00 | 16,30 | 16,00 | 16,30 | 1,88% | - |
| 25.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 24.03.2025 | 15,60 | 15,80 | 15,60 | 15,80 | 1,94% | - |
| 21.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 20.03.2025 | 15,60 | 15,80 | 15,60 | 15,80 | 1,94% | - |
| 19.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 18.03.2025 | 15,50 | 15,50 | 15,40 | 15,40 | -1,91% | - |
| 17.03.2025 | 15,60 | 15,70 | 15,60 | 15,70 | 1,95% | - |
| 14.03.2025 | 15,30 | 15,40 | 15,30 | 15,40 | 1,32% | - |
| 13.03.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 1,33% | - |
| 12.03.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 0,00% | - |
| 11.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,23% | - |
| 10.03.2025 | 15,70 | 16,00 | 15,50 | 15,50 | -1,90% | 105,00 |
| 07.03.2025 | 15,90 | 15,90 | 15,80 | 15,80 | -0,63% | - |
| 06.03.2025 | 16,10 | 16,10 | 15,90 | 15,90 | -3,05% | - |
| 05.03.2025 | 16,60 | 16,60 | 16,40 | 16,40 | -2,38% | - |
| 04.03.2025 | 17,20 | 17,20 | 16,80 | 16,80 | -3,45% | - |
| 03.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 28.02.2025 | 17,10 | 17,30 | 17,10 | 17,30 | 1,76% | - |
| 27.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 26.02.2025 | 17,00 | 17,10 | 17,00 | 17,10 | 0,59% | - |
| 25.02.2025 | 16,80 | 17,00 | 16,80 | 17,00 | -0,58% | - |
| 24.02.2025 | 17,20 | 17,20 | 17,10 | 17,10 | -1,72% | - |
| 21.02.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 0,58% | - |
| 20.02.2025 | 17,50 | 17,50 | 17,30 | 17,30 | -2,26% | - |
| 19.02.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -6,35% | - |
| 18.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 7,39% | 250,00 |
| 17.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 14.02.2025 | 17,90 | 17,90 | 17,80 | 17,80 | -0,56% | - |
| 13.02.2025 | 17,80 | 17,90 | 17,80 | 17,90 | -2,19% | - |
| 12.02.2025 | 18,60 | 18,60 | 18,30 | 18,30 | -1,08% | - |
| 11.02.2025 | 18,40 | 18,50 | 18,40 | 18,50 | 0,00% | - |
| 10.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 07.02.2025 | 18,70 | 18,70 | 18,40 | 18,40 | 0,55% | - |
| 06.02.2025 | 18,20 | 18,30 | 18,20 | 18,30 | 2,23% | - |
| 05.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 04.02.2025 | 17,50 | 17,60 | 17,50 | 17,60 | 1,15% | - |
| 03.02.2025 | 17,80 | 17,80 | 17,40 | 17,40 | -1,69% | - |
| 31.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 30.01.2025 | 17,50 | 17,90 | 17,50 | 17,90 | 1,13% | - |
| 29.01.2025 | 18,30 | 18,30 | 17,70 | 17,70 | -2,75% | - |
| 28.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 27.01.2025 | 17,70 | 18,30 | 17,70 | 18,30 | 2,23% | - |
| 24.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 23.01.2025 | 18,10 | 18,20 | 18,10 | 18,20 | -1,09% | - |