20,100€
3,08%
Echtzeit-Aktienkurs Provident Financial Services
Bid:
Ask:
Aktienkurse zur Provident Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 19,90 | 19,90 | 19,30 | 19,30 | -1,03% | - |
| 17.09.2026 | 20,00 | 20,00 | 19,50 | 19,50 | 0,00% | - |
| 16.09.2026 | 19,90 | 19,90 | 19,50 | 19,50 | -1,02% | - |
| 15.09.2026 | 19,90 | 19,90 | 19,70 | 19,70 | -1,01% | - |
| 14.09.2026 | 19,80 | 19,90 | 19,80 | 19,90 | 1,02% | - |
| 11.09.2026 | 19,80 | 19,80 | 19,70 | 19,70 | 1,55% | - |
| 10.09.2026 | 19,60 | 19,60 | 19,40 | 19,40 | 0,52% | - |
| 09.09.2026 | 19,80 | 19,80 | 19,30 | 19,30 | -2,53% | - |
| 08.09.2026 | 20,00 | 20,00 | 19,80 | 19,80 | -1,00% | - |
| 07.09.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | - |
| 04.09.2026 | 20,00 | 20,00 | 19,50 | 19,50 | 0,00% | - |
| 03.09.2026 | 19,90 | 19,90 | 19,50 | 19,50 | 1,04% | - |
| 02.09.2026 | 19,60 | 19,60 | 19,30 | 19,30 | -0,52% | - |
| 01.09.2026 | 19,90 | 19,90 | 19,40 | 19,40 | -0,51% | - |
| 31.08.2026 | 19,90 | 19,90 | 19,50 | 19,50 | -1,02% | - |
| 28.08.2026 | 19,90 | 19,90 | 19,70 | 19,70 | 1,55% | - |
| 27.08.2026 | 19,90 | 19,90 | 19,40 | 19,40 | -0,51% | - |
| 26.08.2026 | 19,80 | 19,80 | 19,50 | 19,50 | 0,00% | - |
| 25.08.2026 | 19,90 | 19,90 | 19,50 | 19,50 | -2,01% | - |
| 24.08.2026 | 20,00 | 20,00 | 19,90 | 19,90 | 1,53% | - |
| 21.08.2026 | 20,00 | 20,00 | 19,30 | 19,60 | -0,51% | 50,00 |
| 20.08.2026 | 20,00 | 20,00 | 19,70 | 19,70 | -2,48% | - |
| 19.08.2026 | 20,80 | 20,80 | 20,20 | 20,20 | -2,88% | - |
| 18.08.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 17.08.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 14.08.2026 | 21,20 | 21,20 | 20,80 | 20,80 | -1,89% | - |
| 13.08.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 12.08.2026 | 21,20 | 21,20 | 20,60 | 20,60 | 0,00% | - |
| 11.08.2026 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | - |
| 10.08.2026 | 20,80 | 20,80 | 20,60 | 20,60 | 0,98% | - |
| 07.08.2026 | 21,20 | 21,20 | 20,40 | 20,40 | -3,77% | - |
| 06.08.2026 | 21,40 | 21,40 | 21,20 | 21,20 | 0,95% | - |
| 05.08.2026 | 21,60 | 21,60 | 21,00 | 21,00 | 0,00% | - |
| 04.08.2026 | 21,60 | 21,60 | 21,00 | 21,00 | 0,00% | - |
| 03.08.2026 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | - |
| 31.07.2026 | 21,40 | 21,40 | 21,20 | 21,20 | 0,00% | - |
| 30.07.2026 | 20,60 | 21,20 | 20,60 | 21,20 | 3,92% | - |
| 29.07.2026 | 20,80 | 20,80 | 20,40 | 20,40 | 0,00% | - |
| 28.07.2026 | 20,60 | 20,60 | 20,40 | 20,40 | 0,00% | - |
| 27.07.2026 | 20,80 | 20,80 | 20,40 | 20,40 | 0,99% | - |
| 24.07.2026 | 20,60 | 20,60 | 20,20 | 20,20 | 1,00% | - |
| 23.07.2026 | 20,60 | 20,60 | 20,00 | 20,00 | -0,99% | - |
| 22.07.2026 | 20,60 | 20,60 | 20,20 | 20,20 | 1,00% | - |
| 21.07.2026 | 20,60 | 20,60 | 20,00 | 20,00 | -0,99% | - |
| 20.07.2026 | 20,60 | 20,60 | 20,20 | 20,20 | -5,61% | - |
| 17.07.2026 | 21,00 | 21,40 | 20,40 | 21,40 | 5,94% | 50,00 |
| 16.07.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 15.07.2026 | 20,20 | 20,20 | 20,00 | 20,00 | 0,00% | - |
| 14.07.2026 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | - |
| 13.07.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 10.07.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
| 09.07.2026 | 19,80 | 19,80 | 19,60 | 19,60 | -1,01% | - |
| 08.07.2026 | 20,20 | 20,20 | 19,80 | 19,80 | -0,50% | - |
| 07.07.2026 | 20,20 | 20,20 | 19,90 | 19,90 | -0,50% | - |
| 06.07.2026 | 20,40 | 20,40 | 20,00 | 20,00 | -0,99% | - |
| 03.07.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 02.07.2026 | 20,60 | 20,60 | 20,40 | 20,40 | 0,99% | - |
| 01.07.2026 | 20,40 | 20,40 | 20,20 | 20,20 | 1,51% | - |
| 30.06.2026 | 20,20 | 20,20 | 19,90 | 19,90 | -0,50% | - |
| 29.06.2026 | 20,60 | 20,60 | 20,00 | 20,00 | -0,99% | - |
| 26.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 25.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 24.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 3,06% | - |
| 23.06.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 22.06.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 19.06.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 18.06.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -5,83% | - |
| 17.06.2026 | 19,70 | 20,60 | 19,70 | 20,60 | 5,10% | 1,00 |
| 16.06.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -2,97% | - |
| 15.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 12.06.2026 | 19,80 | 21,00 | 19,80 | 21,00 | 6,06% | 476,00 |
| 11.06.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 10.06.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | - |
| 09.06.2026 | 19,40 | 20,00 | 19,40 | 20,00 | 4,17% | 56,00 |
| 08.06.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | - |
| 05.06.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 3,30% | - |
| 04.06.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 03.06.2026 | 18,90 | 18,90 | 18,40 | 18,40 | 0,00% | - |
| 02.06.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 01.06.2026 | 18,80 | 18,80 | 18,30 | 18,30 | -0,54% | - |
| 29.05.2026 | 18,80 | 18,80 | 18,40 | 18,40 | 0,55% | - |
| 28.05.2026 | 18,80 | 18,80 | 18,30 | 18,30 | -2,14% | - |
| 27.05.2026 | 19,00 | 19,00 | 18,70 | 18,70 | 0,54% | - |
| 26.05.2026 | 18,80 | 18,80 | 18,60 | 18,60 | -1,06% | - |
| 25.05.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 22.05.2026 | 19,00 | 19,00 | 18,50 | 18,50 | 1,09% | - |
| 21.05.2026 | 18,70 | 18,70 | 18,30 | 18,30 | -0,54% | - |
| 20.05.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 19.05.2026 | 18,30 | 18,30 | 18,00 | 18,00 | 0,00% | - |
| 18.05.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 15.05.2026 | 18,50 | 18,50 | 17,90 | 17,90 | -2,19% | - |
| 14.05.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 13.05.2026 | 18,50 | 18,50 | 18,30 | 18,30 | 1,67% | - |
| 12.05.2026 | 18,40 | 18,40 | 18,00 | 18,00 | -1,64% | - |
| 11.05.2026 | 18,70 | 18,70 | 18,30 | 18,30 | -3,17% | - |
| 08.05.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 07.05.2026 | 19,00 | 19,00 | 18,70 | 18,70 | -1,06% | - |
| 06.05.2026 | 19,00 | 19,00 | 18,90 | 18,90 | 2,16% | - |
| 05.05.2026 | 18,80 | 18,80 | 18,50 | 18,50 | -0,54% | - |
| 04.05.2026 | 18,80 | 18,80 | 18,60 | 18,60 | 1,64% | - |