19,710$
-0,20%
Echtzeit-Aktienkurs Provident Financial Services
Bid:
Ask:
Aktienkurse zur Provident Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2026 | 19,91 | 19,91 | 19,60 | 19,71 | -0,20% | 122.116,00 |
| 12.01.2026 | 19,95 | 19,99 | 19,72 | 19,75 | -1,69% | 684.487,00 |
| 09.01.2026 | 20,41 | 20,57 | 20,00 | 20,09 | -1,42% | 700.085,00 |
| 08.01.2026 | 19,86 | 20,54 | 19,86 | 20,38 | 1,80% | 847.731,00 |
| 07.01.2026 | 20,12 | 20,13 | 19,77 | 20,02 | -0,74% | 763.111,00 |
| 06.01.2026 | 20,14 | 20,28 | 19,94 | 20,17 | 0,10% | 712.175,00 |
| 05.01.2026 | 19,76 | 20,50 | 19,66 | 20,15 | 2,03% | 1.171.261,00 |
| 02.01.2026 | 19,75 | 19,87 | 19,47 | 19,75 | 0,00% | 756.746,00 |
| 31.12.2025 | 19,93 | 19,96 | 19,67 | 19,75 | -0,70% | 595.242,00 |
| 30.12.2025 | 20,15 | 20,25 | 19,87 | 19,89 | -1,78% | 450.819,00 |
| 29.12.2025 | 20,45 | 20,46 | 20,19 | 20,25 | -0,54% | 464.926,00 |
| 26.12.2025 | 20,45 | 20,49 | 20,25 | 20,36 | -0,63% | 398.239,00 |
| 24.12.2025 | 20,40 | 20,50 | 20,37 | 20,49 | 0,20% | 326.014,00 |
| 23.12.2025 | 20,72 | 20,76 | 20,42 | 20,45 | -1,21% | 504.178,00 |
| 22.12.2025 | 21,04 | 21,08 | 20,62 | 20,70 | -1,00% | 550.676,00 |
| 19.12.2025 | 21,09 | 21,22 | 20,74 | 20,91 | -1,32% | 1.638.410,00 |
| 18.12.2025 | 21,04 | 21,25 | 20,94 | 21,19 | 1,24% | 902.982,00 |
| 17.12.2025 | 20,82 | 21,16 | 20,57 | 20,93 | 0,43% | 921.184,00 |
| 16.12.2025 | 21,08 | 21,19 | 20,78 | 20,84 | -1,00% | 868.195,00 |
| 15.12.2025 | 21,15 | 21,29 | 20,97 | 21,05 | 0,14% | 1.547.156,00 |
| 12.12.2025 | 20,95 | 21,02 | 20,73 | 21,02 | 0,82% | 1.184.831,00 |
| 11.12.2025 | 20,57 | 21,09 | 20,51 | 20,85 | 0,82% | 738.378,00 |
| 10.12.2025 | 20,16 | 21,00 | 20,14 | 20,68 | 2,33% | 1.570.036,00 |
| 09.12.2025 | 20,02 | 20,35 | 20,02 | 20,21 | 1,00% | 624.525,00 |
| 08.12.2025 | 20,10 | 20,31 | 20,00 | 20,01 | -0,05% | 696.018,00 |
| 05.12.2025 | 19,96 | 20,11 | 19,90 | 20,02 | -0,05% | 741.443,00 |
| 04.12.2025 | 19,90 | 20,13 | 19,90 | 20,03 | 0,35% | 459.497,00 |
| 03.12.2025 | 19,58 | 19,96 | 19,51 | 19,96 | 2,52% | 656.179,00 |
| 02.12.2025 | 19,52 | 19,60 | 19,35 | 19,47 | 0,21% | 1.260.606,00 |
| 01.12.2025 | 19,13 | 19,48 | 19,12 | 19,43 | 1,30% | 708.550,00 |
| 28.11.2025 | 19,28 | 19,38 | 19,09 | 19,18 | -0,36% | 546.356,00 |
| 26.11.2025 | 19,38 | 19,52 | 19,25 | 19,25 | -1,03% | 1.424.795,00 |
| 25.11.2025 | 18,99 | 19,66 | 18,85 | 19,45 | 3,51% | 1.602.050,00 |
| 24.11.2025 | 18,78 | 18,92 | 18,61 | 18,79 | -0,48% | 1.481.173,00 |
| 21.11.2025 | 18,20 | 19,02 | 18,16 | 18,88 | 4,54% | 992.628,00 |
| 20.11.2025 | 18,25 | 18,58 | 18,06 | 18,06 | -0,39% | 696.398,00 |
| 19.11.2025 | 18,06 | 18,23 | 17,93 | 18,13 | 0,67% | 702.276,00 |
| 18.11.2025 | 17,72 | 18,10 | 17,72 | 18,01 | 1,35% | 698.666,00 |
| 17.11.2025 | 18,55 | 18,55 | 17,71 | 17,77 | -4,15% | 894.754,00 |
| 14.11.2025 | 18,51 | 18,58 | 18,15 | 18,54 | -1,12% | 578.005,00 |
| 13.11.2025 | 18,77 | 19,03 | 18,62 | 18,75 | -0,21% | 951.725,00 |
| 12.11.2025 | 18,97 | 19,24 | 18,79 | 18,79 | -0,37% | 814.490,00 |
| 11.11.2025 | 18,73 | 19,03 | 18,59 | 18,86 | 1,29% | 727.204,00 |
| 10.11.2025 | 18,84 | 18,84 | 18,54 | 18,62 | -0,27% | 672.152,00 |
| 07.11.2025 | 18,23 | 18,69 | 18,15 | 18,67 | 2,02% | 628.386,00 |
| 06.11.2025 | 18,44 | 18,48 | 18,24 | 18,30 | -1,03% | 617.331,00 |
| 05.11.2025 | 18,37 | 18,68 | 18,28 | 18,49 | 1,09% | 767.826,00 |
| 04.11.2025 | 18,33 | 18,41 | 18,07 | 18,29 | -0,81% | 826.146,00 |
| 03.11.2025 | 18,24 | 18,44 | 17,97 | 18,44 | 0,82% | 668.061,00 |
| 31.10.2025 | 18,29 | 18,44 | 18,14 | 18,29 | -1,08% | 756.797,00 |
| 30.10.2025 | 18,45 | 18,83 | 18,08 | 18,49 | -0,38% | 920.625,00 |
| 29.10.2025 | 18,73 | 19,01 | 18,32 | 18,56 | -1,85% | 695.681,00 |
| 28.10.2025 | 18,75 | 18,96 | 18,66 | 18,91 | -0,42% | 469.868,00 |
| 27.10.2025 | 19,05 | 19,13 | 18,84 | 18,99 | 0,00% | 462.091,00 |
| 24.10.2025 | 18,79 | 19,06 | 18,74 | 18,99 | 2,54% | 358.482,00 |
| 23.10.2025 | 18,68 | 18,74 | 18,36 | 18,52 | -1,59% | 486.216,00 |
| 22.10.2025 | 18,76 | 18,98 | 18,66 | 18,82 | 0,75% | 463.222,00 |
| 21.10.2025 | 18,38 | 18,78 | 18,38 | 18,68 | 0,32% | 464.194,00 |
| 20.10.2025 | 18,36 | 18,69 | 18,20 | 18,62 | 1,97% | 549.067,00 |
| 17.10.2025 | 18,07 | 18,29 | 17,83 | 18,26 | 2,13% | 789.218,00 |
| 16.10.2025 | 19,08 | 19,08 | 17,69 | 17,88 | -6,53% | 775.374,00 |
| 15.10.2025 | 19,62 | 19,62 | 18,98 | 19,13 | -1,75% | 539.932,00 |
| 14.10.2025 | 18,84 | 19,60 | 18,75 | 19,47 | 3,07% | 645.921,00 |
| 13.10.2025 | 18,76 | 18,96 | 18,54 | 18,89 | 2,27% | 595.938,00 |
| 10.10.2025 | 19,33 | 19,46 | 18,43 | 18,47 | -3,95% | 670.386,00 |
| 09.10.2025 | 19,38 | 19,38 | 19,03 | 19,23 | -0,72% | 384.841,00 |
| 08.10.2025 | 19,75 | 19,75 | 19,33 | 19,37 | -1,42% | 471.456,00 |
| 07.10.2025 | 20,02 | 20,23 | 19,58 | 19,65 | -1,90% | 770.774,00 |
| 06.10.2025 | 19,72 | 20,29 | 19,72 | 20,03 | 1,68% | 711.432,00 |
| 03.10.2025 | 19,68 | 19,87 | 19,66 | 19,70 | 1,13% | 96.967,00 |
| 02.10.2025 | 19,41 | 19,55 | 19,29 | 19,48 | 0,62% | 574.259,00 |
| 01.10.2025 | 19,18 | 19,37 | 18,97 | 19,36 | 0,41% | 519.200,00 |
| 30.09.2025 | 19,35 | 19,47 | 19,01 | 19,28 | -0,46% | 524.570,00 |
| 29.09.2025 | 19,62 | 19,63 | 19,28 | 19,37 | -1,22% | 739.267,00 |
| 26.09.2025 | 19,56 | 19,78 | 19,51 | 19,61 | 0,36% | 440.135,00 |
| 25.09.2025 | 19,50 | 19,63 | 19,40 | 19,54 | -0,10% | 377.864,00 |
| 24.09.2025 | 19,66 | 19,84 | 19,49 | 19,56 | -0,36% | 391.511,00 |
| 23.09.2025 | 19,86 | 20,12 | 19,62 | 19,63 | -0,61% | 592.064,00 |
| 22.09.2025 | 19,81 | 19,94 | 19,55 | 19,75 | -0,75% | 511.769,00 |
| 19.09.2025 | 20,30 | 20,30 | 19,79 | 19,90 | -2,07% | 1.984.581,00 |
| 18.09.2025 | 19,82 | 20,35 | 19,74 | 20,32 | 2,99% | 742.614,00 |
| 17.09.2025 | 19,68 | 20,28 | 19,64 | 19,73 | 0,56% | 787.836,00 |
| 16.09.2025 | 19,51 | 19,71 | 19,36 | 19,62 | 0,26% | 680.153,00 |
| 15.09.2025 | 19,85 | 19,95 | 19,54 | 19,57 | -1,26% | 423.363,00 |
| 12.09.2025 | 19,91 | 20,02 | 19,76 | 19,82 | -0,90% | 470.549,00 |
| 11.09.2025 | 19,81 | 20,05 | 19,72 | 20,00 | 0,76% | 484.117,00 |
| 10.09.2025 | 19,75 | 19,92 | 19,66 | 19,85 | 0,51% | 510.641,00 |
| 09.09.2025 | 19,84 | 19,94 | 19,68 | 19,75 | -0,75% | 547.246,00 |
| 08.09.2025 | 19,98 | 20,00 | 19,68 | 19,90 | -0,50% | 437.452,00 |
| 05.09.2025 | 20,19 | 20,42 | 19,84 | 20,00 | -0,60% | 343.021,00 |
| 04.09.2025 | 19,94 | 20,14 | 19,82 | 20,12 | 1,36% | 300.423,00 |
| 03.09.2025 | 19,75 | 20,09 | 19,70 | 19,85 | 0,10% | 534.166,00 |
| 02.09.2025 | 19,65 | 19,87 | 19,46 | 19,83 | -0,05% | 461.263,00 |
| 29.08.2025 | 19,95 | 20,09 | 19,79 | 19,84 | -0,30% | 514.426,00 |
| 28.08.2025 | 19,87 | 19,97 | 19,77 | 19,90 | 0,15% | 542.584,00 |
| 27.08.2025 | 19,78 | 20,04 | 19,77 | 19,87 | -0,05% | 413.264,00 |
| 26.08.2025 | 19,68 | 20,01 | 19,55 | 19,88 | 0,91% | 683.843,00 |
| 25.08.2025 | 19,74 | 19,82 | 19,66 | 19,70 | -0,30% | 497.212,00 |
| 22.08.2025 | 18,92 | 19,87 | 18,85 | 19,76 | 5,11% | 822.808,00 |
| 21.08.2025 | 18,92 | 18,92 | 18,71 | 18,80 | -0,48% | 365.449,00 |