14,410$
0,70%
Echtzeit-Aktienkurs Provident Financial Services
Bid:
Ask:
Aktienkurse zur Provident Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 14,39 | 14,47 | 14,28 | 14,40 | 0,63% | 1.097.350,00 |
| 30.05.2024 | 14,53 | 14,55 | 14,30 | 14,31 | 0,21% | 775.218,00 |
| 29.05.2024 | 14,31 | 14,38 | 14,09 | 14,28 | -1,99% | 858.902,00 |
| 28.05.2024 | 15,10 | 15,15 | 14,53 | 14,57 | -2,93% | 1.207.948,00 |
| 24.05.2024 | 15,23 | 15,25 | 14,87 | 15,01 | -0,86% | 991.645,00 |
| 23.05.2024 | 15,73 | 15,77 | 14,98 | 15,14 | -3,01% | 897.997,00 |
| 22.05.2024 | 15,59 | 15,93 | 15,51 | 15,61 | -0,19% | 1.678.607,00 |
| 21.05.2024 | 15,59 | 15,77 | 15,56 | 15,64 | 0,00% | 1.170.128,00 |
| 20.05.2024 | 16,20 | 16,25 | 15,62 | 15,64 | -3,34% | 1.305.586,00 |
| 17.05.2024 | 16,13 | 16,40 | 15,96 | 16,18 | 0,43% | 1.652.593,00 |
| 16.05.2024 | 16,02 | 16,45 | 15,97 | 16,11 | -0,12% | 11.815.065,00 |
| 15.05.2024 | 16,14 | 16,24 | 15,73 | 16,13 | 1,13% | 5.272.049,00 |
| 14.05.2024 | 16,07 | 16,19 | 15,81 | 15,95 | 0,76% | 1.452.317,00 |
| 13.05.2024 | 15,97 | 16,20 | 15,83 | 15,83 | -0,19% | 1.284.219,00 |
| 10.05.2024 | 16,05 | 16,06 | 15,70 | 15,86 | -0,81% | 593.285,00 |
| 09.05.2024 | 15,75 | 16,06 | 15,75 | 15,99 | 1,40% | 441.975,00 |
| 08.05.2024 | 15,27 | 15,78 | 15,18 | 15,77 | 2,40% | 609.787,00 |
| 07.05.2024 | 15,56 | 15,74 | 15,36 | 15,40 | -0,90% | 605.622,00 |
| 06.05.2024 | 15,63 | 15,80 | 15,52 | 15,54 | -0,19% | 852.640,00 |
| 03.05.2024 | 15,51 | 15,57 | 15,37 | 15,57 | 2,30% | 616.702,00 |
| 02.05.2024 | 15,15 | 15,32 | 15,03 | 15,22 | 1,33% | 403.658,00 |
| 01.05.2024 | 14,85 | 15,40 | 14,79 | 15,02 | 2,32% | 604.430,00 |
| 30.04.2024 | 14,79 | 14,85 | 14,62 | 14,68 | -1,54% | 625.419,00 |
| 29.04.2024 | 15,07 | 15,19 | 14,89 | 14,91 | -1,19% | 547.638,00 |
| 26.04.2024 | 14,99 | 15,28 | 14,99 | 15,09 | -0,72% | 567.207,00 |
| 25.04.2024 | 15,46 | 15,46 | 14,86 | 15,20 | -2,25% | 996.283,00 |
| 24.04.2024 | 15,33 | 15,59 | 15,13 | 15,55 | 0,19% | 1.150.553,00 |
| 23.04.2024 | 15,25 | 15,54 | 15,16 | 15,52 | 2,11% | 938.131,00 |
| 22.04.2024 | 15,18 | 15,56 | 14,83 | 15,20 | 5,12% | 1.673.798,00 |
| 19.04.2024 | 13,60 | 14,62 | 13,21 | 14,46 | 5,16% | 1.137.726,00 |
| 18.04.2024 | 13,60 | 13,82 | 13,57 | 13,75 | 0,95% | 713.035,00 |
| 17.04.2024 | 13,81 | 14,00 | 13,60 | 13,62 | -0,15% | 944.903,00 |
| 16.04.2024 | 13,84 | 13,91 | 13,60 | 13,64 | -2,64% | 941.483,00 |
| 15.04.2024 | 14,01 | 14,27 | 13,80 | 14,01 | -0,36% | 1.058.247,00 |
| 12.04.2024 | 13,73 | 14,21 | 13,54 | 14,06 | 3,61% | 1.384.791,00 |
| 11.04.2024 | 13,62 | 13,66 | 13,30 | 13,57 | 0,59% | 611.604,00 |
| 10.04.2024 | 14,17 | 14,17 | 13,22 | 13,49 | -7,54% | 1.050.276,00 |
| 09.04.2024 | 14,69 | 14,84 | 14,58 | 14,59 | -0,41% | 886.086,00 |
| 08.04.2024 | 14,44 | 14,71 | 14,43 | 14,65 | 1,81% | 655.304,00 |
| 05.04.2024 | 14,27 | 14,44 | 14,16 | 14,39 | 0,07% | 923.838,00 |
| 04.04.2024 | 14,61 | 14,90 | 14,29 | 14,38 | -0,35% | 649.061,00 |
| 03.04.2024 | 14,57 | 14,67 | 14,31 | 14,43 | -1,64% | 571.202,00 |
| 02.04.2024 | 14,29 | 14,71 | 14,17 | 14,67 | 1,10% | 1.136.099,00 |
| 01.04.2024 | 14,64 | 14,64 | 14,31 | 14,51 | -0,41% | 743.316,00 |
| 28.03.2024 | 14,42 | 14,65 | 14,24 | 14,57 | 1,32% | 1.082.479,00 |
| 27.03.2024 | 14,03 | 14,39 | 14,02 | 14,38 | 3,23% | 1.127.456,00 |
| 26.03.2024 | 14,86 | 14,98 | 13,91 | 13,93 | -6,64% | 824.277,00 |
| 25.03.2024 | 14,93 | 15,07 | 14,81 | 14,92 | 0,61% | 571.370,00 |
| 22.03.2024 | 15,25 | 15,29 | 14,77 | 14,83 | -2,56% | 529.224,00 |
| 21.03.2024 | 15,06 | 15,39 | 15,06 | 15,22 | 1,47% | 754.153,00 |
| 20.03.2024 | 14,43 | 15,18 | 14,37 | 15,00 | 3,45% | 570.702,00 |
| 19.03.2024 | 14,44 | 14,64 | 14,42 | 14,50 | 0,21% | 432.711,00 |
| 18.03.2024 | 14,56 | 14,71 | 14,31 | 14,47 | -0,62% | 1.207.627,00 |
| 15.03.2024 | 14,23 | 14,60 | 14,23 | 14,56 | 2,54% | 2.160.742,00 |
| 14.03.2024 | 14,83 | 14,83 | 14,14 | 14,20 | -4,18% | 558.325,00 |
| 13.03.2024 | 15,01 | 15,18 | 14,75 | 14,82 | -1,20% | 473.853,00 |
| 12.03.2024 | 15,26 | 15,26 | 14,91 | 15,00 | -2,22% | 396.846,00 |
| 11.03.2024 | 15,16 | 15,34 | 15,14 | 15,34 | 0,59% | 475.058,00 |
| 08.03.2024 | 15,58 | 15,65 | 15,21 | 15,25 | -0,46% | 412.226,00 |
| 07.03.2024 | 15,32 | 15,50 | 15,21 | 15,32 | 1,52% | 607.100,00 |
| 06.03.2024 | 15,05 | 15,34 | 14,78 | 15,09 | -0,40% | 837.316,00 |
| 05.03.2024 | 14,56 | 15,16 | 14,54 | 15,15 | 3,77% | 641.423,00 |
| 04.03.2024 | 14,87 | 15,02 | 14,56 | 14,60 | -1,55% | 552.224,00 |
| 01.03.2024 | 14,97 | 15,12 | 14,68 | 14,83 | -1,66% | 411.243,00 |
| 29.02.2024 | 15,10 | 15,26 | 14,97 | 15,08 | 2,03% | 478.537,00 |
| 28.02.2024 | 14,92 | 15,05 | 14,78 | 14,78 | -1,79% | 465.899,00 |
| 27.02.2024 | 15,25 | 15,37 | 15,03 | 15,05 | -0,40% | 430.977,00 |
| 26.02.2024 | 15,07 | 15,24 | 14,96 | 15,11 | -0,79% | 744.196,00 |
| 23.02.2024 | 15,20 | 15,48 | 15,05 | 15,23 | 0,26% | 591.557,00 |
| 22.02.2024 | 15,32 | 15,34 | 15,03 | 15,19 | -0,91% | 726.990,00 |
| 21.02.2024 | 15,44 | 15,44 | 15,25 | 15,33 | -0,84% | 864.553,00 |
| 20.02.2024 | 15,41 | 15,76 | 15,41 | 15,46 | -1,02% | 669.986,00 |
| 16.02.2024 | 15,67 | 15,93 | 15,62 | 15,62 | -2,25% | 640.345,00 |
| 15.02.2024 | 15,41 | 16,05 | 15,41 | 15,98 | 4,44% | 664.506,00 |
| 14.02.2024 | 15,37 | 15,52 | 15,01 | 15,30 | 0,99% | 592.395,00 |
| 13.02.2024 | 15,35 | 15,54 | 14,95 | 15,15 | -4,96% | 805.394,00 |
| 12.02.2024 | 15,65 | 16,15 | 15,65 | 15,94 | 1,85% | 644.378,00 |
| 09.02.2024 | 15,15 | 15,72 | 15,02 | 15,65 | 3,44% | 887.505,00 |
| 08.02.2024 | 15,05 | 15,16 | 14,83 | 15,13 | -1,30% | 611.390,00 |
| 07.02.2024 | 15,55 | 15,55 | 15,00 | 15,33 | -0,65% | 740.256,00 |
| 06.02.2024 | 15,71 | 15,89 | 15,36 | 15,43 | -1,91% | 540.074,00 |
| 05.02.2024 | 15,88 | 15,92 | 15,40 | 15,73 | -2,42% | 491.271,00 |
| 02.02.2024 | 15,88 | 16,22 | 15,81 | 16,12 | -0,86% | 589.514,00 |
| 01.02.2024 | 16,66 | 16,77 | 15,70 | 16,26 | -1,75% | 740.603,00 |
| 31.01.2024 | 17,49 | 17,57 | 16,53 | 16,55 | -7,39% | 1.144.199,00 |
| 30.01.2024 | 17,83 | 18,03 | 17,79 | 17,87 | -0,50% | 391.788,00 |
| 29.01.2024 | 17,75 | 17,98 | 17,67 | 17,96 | 1,13% | 504.637,00 |
| 26.01.2024 | 18,02 | 18,19 | 17,49 | 17,76 | 0,51% | 682.924,00 |
| 25.01.2024 | 17,79 | 17,86 | 17,45 | 17,67 | 0,68% | 684.624,00 |
| 24.01.2024 | 17,61 | 17,84 | 17,51 | 17,55 | 0,40% | 509.887,00 |
| 23.01.2024 | 17,89 | 17,89 | 17,45 | 17,48 | -1,41% | 534.181,00 |
| 22.01.2024 | 17,21 | 17,74 | 17,21 | 17,73 | 4,17% | 737.133,00 |
| 19.01.2024 | 16,72 | 17,04 | 16,56 | 17,02 | 2,35% | 615.429,00 |
| 18.01.2024 | 16,82 | 16,84 | 16,50 | 16,63 | -0,54% | 396.864,00 |
| 17.01.2024 | 16,44 | 16,76 | 16,37 | 16,72 | -0,18% | 604.060,00 |
| 16.01.2024 | 16,71 | 16,91 | 16,61 | 16,75 | -1,35% | 410.362,00 |
| 12.01.2024 | 17,36 | 17,44 | 16,78 | 16,98 | -1,16% | 340.968,00 |
| 11.01.2024 | 17,34 | 17,39 | 16,92 | 17,18 | -1,88% | 556.021,00 |
| 10.01.2024 | 17,15 | 17,53 | 17,10 | 17,51 | 1,51% | 435.225,00 |
| 09.01.2024 | 17,21 | 17,37 | 17,12 | 17,25 | -1,43% | 487.420,00 |