16,230$
-1,22%
Echtzeit-Aktienkurs Provident Financial Services
Bid:
Ask:
Aktienkurse zur Provident Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 16,62 | 16,66 | 16,19 | 16,24 | -1,16% | 483.097,00 |
| 13.06.2025 | 16,70 | 16,81 | 16,40 | 16,43 | -2,95% | 533.325,00 |
| 12.06.2025 | 16,94 | 16,99 | 16,79 | 16,93 | -0,88% | 415.676,00 |
| 11.06.2025 | 17,24 | 17,24 | 16,95 | 17,08 | 0,00% | 640.054,00 |
| 10.06.2025 | 16,89 | 17,22 | 16,82 | 17,08 | 1,24% | 392.894,00 |
| 09.06.2025 | 16,72 | 17,04 | 16,70 | 16,87 | 0,60% | 875.356,00 |
| 06.06.2025 | 16,79 | 16,86 | 16,57 | 16,77 | 1,64% | 628.909,00 |
| 05.06.2025 | 16,49 | 16,62 | 16,39 | 16,50 | -0,24% | 477.989,00 |
| 04.06.2025 | 16,72 | 16,80 | 16,45 | 16,54 | -1,37% | 557.653,00 |
| 03.06.2025 | 16,37 | 16,81 | 16,25 | 16,77 | 2,26% | 435.954,00 |
| 02.06.2025 | 16,60 | 16,61 | 16,30 | 16,40 | -1,80% | 616.070,00 |
| 30.05.2025 | 16,58 | 16,82 | 16,56 | 16,70 | -0,60% | 571.769,00 |
| 29.05.2025 | 16,76 | 16,80 | 16,53 | 16,80 | 1,27% | 382.923,00 |
| 28.05.2025 | 16,92 | 16,92 | 16,59 | 16,59 | -1,78% | 362.880,00 |
| 27.05.2025 | 16,66 | 16,90 | 16,50 | 16,89 | 2,36% | 382.551,00 |
| 23.05.2025 | 16,32 | 16,62 | 16,32 | 16,50 | -1,14% | 459.157,00 |
| 22.05.2025 | 16,81 | 17,02 | 16,62 | 16,69 | -0,54% | 891.640,00 |
| 21.05.2025 | 17,10 | 17,18 | 16,77 | 16,78 | -3,06% | 592.920,00 |
| 20.05.2025 | 17,31 | 17,42 | 17,26 | 17,31 | -0,23% | 380.366,00 |
| 19.05.2025 | 17,29 | 17,40 | 17,20 | 17,35 | -0,86% | 447.229,00 |
| 16.05.2025 | 17,59 | 17,59 | 17,34 | 17,50 | -2,02% | 919.614,00 |
| 15.05.2025 | 17,70 | 17,90 | 17,69 | 17,86 | 0,90% | 415.231,00 |
| 14.05.2025 | 17,96 | 17,96 | 17,69 | 17,70 | -1,56% | 478.433,00 |
| 13.05.2025 | 17,91 | 18,10 | 17,72 | 17,98 | 0,95% | 580.780,00 |
| 12.05.2025 | 17,73 | 18,08 | 17,73 | 17,81 | 4,09% | 609.073,00 |
| 09.05.2025 | 17,21 | 17,33 | 17,11 | 17,11 | -0,52% | 754.451,00 |
| 08.05.2025 | 17,06 | 17,33 | 16,93 | 17,20 | 2,38% | 401.228,00 |
| 07.05.2025 | 16,91 | 17,10 | 16,73 | 16,80 | 0,00% | 496.103,00 |
| 06.05.2025 | 16,86 | 17,02 | 16,71 | 16,80 | -1,18% | 401.792,00 |
| 05.05.2025 | 16,86 | 17,19 | 16,85 | 17,00 | -0,53% | 416.577,00 |
| 02.05.2025 | 16,96 | 17,26 | 16,74 | 17,09 | 2,40% | 562.861,00 |
| 01.05.2025 | 16,34 | 16,86 | 16,27 | 16,69 | 1,95% | 706.908,00 |
| 30.04.2025 | 16,39 | 16,56 | 16,13 | 16,37 | -1,62% | 619.203,00 |
| 29.04.2025 | 16,55 | 16,70 | 16,40 | 16,64 | 0,67% | 538.690,00 |
| 28.04.2025 | 16,46 | 16,58 | 16,25 | 16,53 | -0,06% | 619.414,00 |
| 25.04.2025 | 17,05 | 17,05 | 16,10 | 16,54 | -2,01% | 1.087.675,00 |
| 24.04.2025 | 16,35 | 16,91 | 16,19 | 16,88 | 3,12% | 1.064.991,00 |
| 23.04.2025 | 16,45 | 16,77 | 16,19 | 16,37 | 2,25% | 785.731,00 |
| 22.04.2025 | 15,77 | 16,06 | 15,47 | 16,01 | 3,22% | 621.294,00 |
| 21.04.2025 | 15,30 | 15,53 | 15,25 | 15,51 | 0,13% | 575.414,00 |
| 17.04.2025 | 15,22 | 15,57 | 15,12 | 15,49 | 1,64% | 1.286.712,00 |
| 16.04.2025 | 15,31 | 15,50 | 15,04 | 15,24 | -0,72% | 1.114.120,00 |
| 15.04.2025 | 15,09 | 15,60 | 15,01 | 15,35 | 2,40% | 913.540,00 |
| 14.04.2025 | 14,93 | 15,11 | 14,52 | 14,99 | 2,04% | 784.326,00 |
| 11.04.2025 | 14,71 | 14,81 | 14,34 | 14,69 | -1,01% | 875.455,00 |
| 10.04.2025 | 15,51 | 15,55 | 14,47 | 14,84 | -6,67% | 900.255,00 |
| 09.04.2025 | 14,72 | 16,34 | 14,55 | 15,90 | 6,14% | 1.406.497,00 |
| 08.04.2025 | 15,69 | 15,85 | 14,74 | 14,98 | -2,16% | 1.116.296,00 |
| 07.04.2025 | 14,91 | 16,24 | 14,80 | 15,31 | -1,16% | 1.221.753,00 |
| 04.04.2025 | 15,24 | 15,50 | 14,72 | 15,49 | -3,25% | 1.144.659,00 |
| 03.04.2025 | 16,60 | 16,87 | 15,94 | 16,01 | -9,03% | 969.995,00 |
| 02.04.2025 | 17,04 | 17,60 | 16,95 | 17,60 | 2,39% | 1.083.272,00 |
| 01.04.2025 | 17,08 | 17,34 | 16,90 | 17,19 | 0,12% | 961.110,00 |
| 31.03.2025 | 16,86 | 17,18 | 16,79 | 17,17 | 0,59% | 813.646,00 |
| 28.03.2025 | 17,39 | 17,39 | 16,93 | 17,07 | -1,84% | 326.103,00 |
| 27.03.2025 | 17,20 | 17,49 | 17,20 | 17,39 | 0,29% | 426.771,00 |
| 26.03.2025 | 17,62 | 17,74 | 17,25 | 17,34 | -0,57% | 411.322,00 |
| 25.03.2025 | 17,52 | 17,63 | 17,38 | 17,44 | 0,29% | 632.789,00 |
| 24.03.2025 | 17,13 | 17,51 | 17,07 | 17,39 | 2,78% | 580.469,00 |
| 21.03.2025 | 16,87 | 17,05 | 16,72 | 16,92 | -0,29% | 1.920.264,00 |
| 20.03.2025 | 17,00 | 17,29 | 16,91 | 16,97 | -0,76% | 583.055,00 |
| 19.03.2025 | 17,02 | 17,30 | 16,93 | 17,10 | 0,53% | 605.872,00 |
| 18.03.2025 | 16,93 | 17,08 | 16,75 | 17,01 | -0,41% | 718.084,00 |
| 17.03.2025 | 17,15 | 17,25 | 17,05 | 17,08 | -0,41% | 557.359,00 |
| 14.03.2025 | 16,89 | 17,16 | 16,76 | 17,15 | 2,94% | 565.919,00 |
| 13.03.2025 | 16,71 | 16,82 | 16,58 | 16,66 | 0,30% | 490.390,00 |
| 12.03.2025 | 16,54 | 16,67 | 16,32 | 16,61 | 1,59% | 669.905,00 |
| 11.03.2025 | 16,65 | 16,68 | 16,20 | 16,35 | -0,73% | 825.656,00 |
| 10.03.2025 | 16,93 | 17,03 | 16,40 | 16,47 | -4,24% | 711.636,00 |
| 07.03.2025 | 17,31 | 17,40 | 17,02 | 17,20 | -0,75% | 551.702,00 |
| 06.03.2025 | 17,58 | 17,58 | 17,15 | 17,33 | -1,65% | 504.125,00 |
| 05.03.2025 | 17,76 | 17,93 | 17,39 | 17,62 | -0,79% | 430.602,00 |
| 04.03.2025 | 18,02 | 18,18 | 17,66 | 17,76 | -2,47% | 618.519,00 |
| 03.03.2025 | 18,29 | 18,55 | 18,03 | 18,21 | -0,22% | 675.189,00 |
| 28.02.2025 | 18,02 | 18,35 | 18,00 | 18,25 | 1,84% | 918.576,00 |
| 27.02.2025 | 17,94 | 18,08 | 17,82 | 17,92 | -0,22% | 315.218,00 |
| 26.02.2025 | 17,95 | 18,11 | 17,66 | 17,96 | 0,06% | 417.294,00 |
| 25.02.2025 | 17,91 | 18,16 | 17,79 | 17,95 | 1,13% | 408.459,00 |
| 24.02.2025 | 18,35 | 18,35 | 17,73 | 17,75 | -2,15% | 554.373,00 |
| 21.02.2025 | 18,48 | 18,52 | 18,09 | 18,14 | -0,87% | 740.998,00 |
| 20.02.2025 | 18,49 | 18,52 | 18,06 | 18,30 | -0,97% | 498.519,00 |
| 19.02.2025 | 18,47 | 18,63 | 18,40 | 18,48 | -0,96% | 407.433,00 |
| 18.02.2025 | 18,64 | 18,89 | 18,51 | 18,66 | 0,05% | 592.699,00 |
| 14.02.2025 | 18,84 | 18,93 | 18,50 | 18,65 | -1,48% | 416.406,00 |
| 13.02.2025 | 18,85 | 18,94 | 18,65 | 18,93 | 1,18% | 366.116,00 |
| 12.02.2025 | 19,11 | 19,23 | 18,71 | 18,71 | -4,00% | 533.227,00 |
| 11.02.2025 | 19,11 | 19,56 | 19,04 | 19,49 | 1,67% | 340.833,00 |
| 10.02.2025 | 19,26 | 19,41 | 19,04 | 19,17 | -0,16% | 496.759,00 |
| 07.02.2025 | 19,48 | 19,48 | 18,95 | 19,20 | -1,99% | 915.901,00 |
| 06.02.2025 | 19,07 | 19,60 | 18,98 | 19,59 | 2,57% | 548.044,00 |
| 05.02.2025 | 19,04 | 19,12 | 18,70 | 19,10 | 1,33% | 472.599,00 |
| 04.02.2025 | 18,28 | 18,85 | 18,20 | 18,85 | 3,40% | 902.153,00 |
| 03.02.2025 | 18,11 | 18,46 | 17,89 | 18,23 | -1,83% | 613.310,00 |
| 31.01.2025 | 18,46 | 18,80 | 18,38 | 18,57 | 0,05% | 749.176,00 |
| 30.01.2025 | 18,55 | 18,79 | 18,26 | 18,56 | 1,37% | 755.495,00 |
| 29.01.2025 | 18,59 | 18,80 | 17,75 | 18,31 | -4,59% | 1.463.676,00 |
| 28.01.2025 | 19,06 | 19,41 | 18,98 | 19,19 | 0,21% | 691.468,00 |
| 27.01.2025 | 19,07 | 19,30 | 19,00 | 19,15 | 1,00% | 801.427,00 |
| 24.01.2025 | 18,92 | 19,17 | 18,86 | 18,96 | -0,05% | 414.572,00 |
| 23.01.2025 | 19,01 | 19,16 | 18,88 | 18,97 | -0,11% | 471.305,00 |