1,345€
-0,52%
Echtzeit-Aktienkurs Provident Financial PLC
Bid:
Ask:
Aktienkurse zur Provident Financial PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,36 | 1,36 | 1,32 | 1,35 | -0,22% | - |
| 08.01.2026 | 1,36 | 1,37 | 1,35 | 1,35 | -0,81% | - |
| 07.01.2026 | 1,37 | 1,38 | 1,36 | 1,36 | -0,44% | - |
| 06.01.2026 | 1,34 | 1,40 | 1,34 | 1,37 | 2,39% | - |
| 05.01.2026 | 1,39 | 1,39 | 1,34 | 1,34 | -2,90% | - |
| 02.01.2026 | 1,37 | 1,39 | 1,37 | 1,38 | -0,07% | - |
| 30.12.2025 | 1,36 | 1,39 | 1,35 | 1,38 | 0,15% | - |
| 29.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,81% | 71,00 |
| 23.12.2025 | 1,38 | 1,38 | 1,36 | 1,37 | 0,81% | - |
| 22.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,29% | 11,00 |
| 19.12.2025 | 1,33 | 1,37 | 1,33 | 1,36 | 2,41% | - |
| 18.12.2025 | 1,30 | 1,34 | 1,30 | 1,33 | -0,08% | - |
| 17.12.2025 | 1,28 | 1,34 | 1,27 | 1,33 | 1,61% | - |
| 16.12.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,38% | 8,00 |
| 15.12.2025 | 1,29 | 1,32 | 1,27 | 1,30 | 0,70% | - |
| 12.12.2025 | 1,31 | 1,31 | 1,29 | 1,29 | -1,30% | - |
| 11.12.2025 | 1,34 | 1,34 | 1,30 | 1,31 | -1,95% | - |
| 10.12.2025 | 1,34 | 1,35 | 1,31 | 1,34 | -1,84% | - |
| 09.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | 392,00 |
| 08.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,06% | 461,00 |
| 05.12.2025 | 1,32 | 1,34 | 1,32 | 1,33 | 0,08% | - |
| 04.12.2025 | 1,32 | 1,33 | 1,30 | 1,33 | 1,61% | - |
| 03.12.2025 | 1,31 | 1,32 | 1,28 | 1,30 | 0,54% | - |
| 02.12.2025 | 1,27 | 1,30 | 1,26 | 1,30 | 2,45% | - |
| 01.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -5,38% | 11.831,00 |
| 28.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 2,29% | - |
| 27.11.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 1,08% | - |
| 26.11.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 1,57% | - |
| 25.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,11% | - |
| 24.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,24% | - |
| 21.11.2025 | 1,26 | 1,27 | 1,25 | 1,26 | -0,32% | - |
| 20.11.2025 | 1,27 | 1,28 | 1,27 | 1,27 | 0,48% | - |
| 19.11.2025 | 1,28 | 1,28 | 1,26 | 1,26 | -0,71% | - |
| 18.11.2025 | 1,28 | 1,29 | 1,26 | 1,27 | -1,70% | - |
| 17.11.2025 | 1,29 | 1,31 | 1,28 | 1,29 | 2,62% | - |
| 14.11.2025 | 1,29 | 1,29 | 1,25 | 1,26 | -2,33% | - |
| 13.11.2025 | 1,27 | 1,30 | 1,26 | 1,29 | -0,08% | - |
| 12.11.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 3,20% | 159,00 |
| 11.11.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -1,88% | 7.631,00 |
| 10.11.2025 | 1,29 | 1,29 | 1,26 | 1,27 | 0,08% | - |
| 07.11.2025 | 1,25 | 1,30 | 1,24 | 1,27 | 2,83% | - |
| 06.11.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -2,06% | 1.973,00 |
| 05.11.2025 | 1,29 | 1,31 | 1,26 | 1,26 | -1,63% | - |
| 04.11.2025 | 1,29 | 1,29 | 1,26 | 1,29 | -1,08% | - |
| 03.11.2025 | 1,31 | 1,32 | 1,29 | 1,30 | -2,33% | - |
| 31.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,91% | - |
| 30.10.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,23% | - |
| 29.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,62% | - |
| 28.10.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,46% | - |
| 27.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,31% | - |
| 24.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,57% | - |
| 23.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | - |
| 22.10.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,41% | - |
| 21.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,11% | - |
| 20.10.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,63% | - |
| 17.10.2025 | 1,34 | 1,34 | 1,25 | 1,27 | -4,66% | - |
| 16.10.2025 | 1,33 | 1,34 | 1,32 | 1,33 | 0,08% | - |
| 15.10.2025 | 1,37 | 1,38 | 1,33 | 1,33 | -2,42% | - |
| 14.10.2025 | 1,35 | 1,39 | 1,33 | 1,36 | 0,81% | - |
| 13.10.2025 | 1,38 | 1,41 | 1,35 | 1,35 | -5,06% | - |
| 10.10.2025 | 1,45 | 1,46 | 1,42 | 1,42 | -1,93% | - |
| 09.10.2025 | 1,46 | 1,48 | 1,45 | 1,45 | -0,48% | - |
| 08.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,22% | 2.996,00 |
| 07.10.2025 | 1,44 | 1,48 | 1,44 | 1,48 | 1,65% | - |
| 06.10.2025 | 1,44 | 1,46 | 1,43 | 1,45 | 1,47% | - |
| 03.10.2025 | 1,40 | 1,44 | 1,40 | 1,43 | 2,14% | - |
| 02.10.2025 | 1,38 | 1,42 | 1,38 | 1,40 | 1,08% | - |
| 01.10.2025 | 1,42 | 1,44 | 1,38 | 1,39 | -1,77% | - |
| 30.09.2025 | 1,39 | 1,42 | 1,39 | 1,41 | 1,66% | - |
| 29.09.2025 | 1,37 | 1,41 | 1,37 | 1,39 | 2,51% | - |
| 26.09.2025 | 1,34 | 1,36 | 1,33 | 1,35 | 2,03% | - |
| 25.09.2025 | 1,32 | 1,34 | 1,30 | 1,33 | 1,14% | - |
| 24.09.2025 | 1,31 | 1,32 | 1,30 | 1,31 | -0,53% | - |
| 23.09.2025 | 1,32 | 1,34 | 1,31 | 1,32 | -0,83% | - |
| 22.09.2025 | 1,28 | 1,33 | 1,28 | 1,33 | 2,15% | - |
| 19.09.2025 | 1,28 | 1,31 | 1,28 | 1,30 | 2,12% | - |
| 18.09.2025 | 1,24 | 1,28 | 1,24 | 1,28 | 2,99% | - |
| 17.09.2025 | 1,22 | 1,25 | 1,22 | 1,24 | 1,14% | - |
| 16.09.2025 | 1,23 | 1,25 | 1,21 | 1,22 | -1,29% | - |
| 15.09.2025 | 1,23 | 1,27 | 1,23 | 1,24 | 0,24% | - |
| 12.09.2025 | 1,25 | 1,26 | 1,24 | 1,24 | -1,43% | - |
| 11.09.2025 | 1,24 | 1,26 | 1,23 | 1,26 | 2,28% | - |
| 10.09.2025 | 1,26 | 1,27 | 1,23 | 1,23 | -2,08% | - |
| 09.09.2025 | 1,29 | 1,29 | 1,25 | 1,25 | -1,80% | - |
| 08.09.2025 | 1,31 | 1,31 | 1,28 | 1,28 | -1,77% | - |
| 05.09.2025 | 1,31 | 1,32 | 1,30 | 1,30 | -0,61% | - |
| 04.09.2025 | 1,31 | 1,32 | 1,30 | 1,31 | 0,38% | - |
| 03.09.2025 | 1,32 | 1,32 | 1,30 | 1,30 | -0,84% | - |
| 02.09.2025 | 1,38 | 1,38 | 1,30 | 1,31 | -4,72% | - |
| 01.09.2025 | 1,35 | 1,40 | 1,32 | 1,38 | 3,92% | - |
| 29.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,63% | 440,00 |
| 28.08.2025 | 1,34 | 1,36 | 1,33 | 1,35 | 1,13% | - |
| 27.08.2025 | 1,34 | 1,35 | 1,32 | 1,33 | -0,37% | - |
| 26.08.2025 | 1,32 | 1,36 | 1,32 | 1,34 | 0,15% | - |
| 25.08.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,15% | 200,00 |
| 22.08.2025 | 1,33 | 1,34 | 1,31 | 1,33 | 0,91% | - |
| 21.08.2025 | 1,35 | 1,35 | 1,31 | 1,32 | -0,53% | - |
| 20.08.2025 | 1,35 | 1,35 | 1,33 | 1,33 | -0,82% | - |
| 19.08.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,28% | 3.478,00 |
| 18.08.2025 | 1,32 | 1,35 | 1,32 | 1,32 | 0,68% | - |