231,625€
-0,18%
Echtzeit-Aktienkurs Progressive Corp.
Bid:
Ask:
Aktienkurse zur Progressive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 231,75 | 233,65 | 231,55 | 231,88 | -0,08% | - |
| 18.09.2024 | 231,20 | 232,58 | 229,18 | 232,05 | 0,39% | - |
| 17.09.2024 | 230,25 | 232,10 | 228,10 | 231,15 | 0,28% | 5,00 |
| 16.09.2024 | 230,45 | 233,70 | 227,95 | 230,50 | 0,02% | 115,00 |
| 13.09.2024 | 223,48 | 238,80 | 223,35 | 230,45 | 2,54% | 81,00 |
| 12.09.2024 | 226,68 | 228,65 | 223,60 | 224,75 | -0,86% | 15,00 |
| 11.09.2024 | 226,08 | 227,10 | 222,95 | 226,70 | 0,38% | 26,00 |
| 10.09.2024 | 226,68 | 230,95 | 225,83 | 225,85 | -0,82% | 293,00 |
| 09.09.2024 | 224,20 | 229,68 | 224,20 | 227,73 | 1,44% | 99,00 |
| 06.09.2024 | 224,60 | 227,55 | 222,27 | 224,50 | -0,09% | 10,00 |
| 05.09.2024 | 229,13 | 230,25 | 222,80 | 224,70 | -1,86% | 32,00 |
| 04.09.2024 | 229,25 | 230,58 | 227,27 | 228,95 | -0,14% | - |
| 03.09.2024 | 228,27 | 230,27 | 226,77 | 229,27 | 0,44% | 107,00 |
| 02.09.2024 | 228,30 | 229,48 | 225,00 | 228,27 | 0,22% | - |
| 30.08.2024 | 226,00 | 228,38 | 224,77 | 227,77 | 0,80% | 35,00 |
| 29.08.2024 | 222,43 | 228,55 | 222,08 | 225,98 | 1,61% | 44,00 |
| 28.08.2024 | 219,58 | 224,60 | 219,58 | 222,40 | 1,16% | - |
| 27.08.2024 | 217,23 | 219,90 | 216,13 | 219,85 | 1,26% | 43,00 |
| 26.08.2024 | 215,58 | 219,75 | 215,58 | 217,13 | 0,72% | 144,00 |
| 23.08.2024 | 216,18 | 218,88 | 214,00 | 215,58 | -0,30% | - |
| 22.08.2024 | 212,83 | 217,02 | 212,80 | 216,23 | 1,54% | 134,00 |
| 21.08.2024 | 214,52 | 218,75 | 211,30 | 212,95 | -0,83% | 14,00 |
| 20.08.2024 | 214,52 | 216,10 | 213,52 | 214,73 | 0,10% | 5,00 |
| 19.08.2024 | 213,85 | 216,20 | 212,65 | 214,50 | 0,55% | 49,00 |
| 16.08.2024 | 215,83 | 216,65 | 213,05 | 213,33 | -0,94% | 95,00 |
| 15.08.2024 | 213,23 | 217,77 | 212,80 | 215,35 | 1,00% | 46,00 |
| 14.08.2024 | 202,68 | 213,38 | 202,35 | 213,23 | 5,44% | 69,00 |
| 13.08.2024 | 204,00 | 206,75 | 200,80 | 202,23 | -0,83% | 15,00 |
| 12.08.2024 | 205,25 | 207,73 | 202,80 | 203,93 | 0,37% | 65,00 |
| 09.08.2024 | 199,91 | 203,38 | 199,46 | 203,18 | 1,64% | 75,00 |
| 08.08.2024 | 197,65 | 201,30 | 196,43 | 199,90 | 1,34% | - |
| 07.08.2024 | 195,85 | 199,91 | 195,36 | 197,26 | 0,59% | 10,00 |
| 06.08.2024 | 192,61 | 198,84 | 192,51 | 196,11 | 2,00% | 11,00 |
| 05.08.2024 | 198,85 | 198,85 | 179,00 | 192,26 | -3,20% | 468,00 |
| 02.08.2024 | 199,50 | 201,52 | 196,50 | 198,61 | -0,35% | - |
| 01.08.2024 | 197,83 | 203,00 | 196,25 | 199,31 | 0,78% | - |
| 31.07.2024 | 199,25 | 200,50 | 196,10 | 197,77 | -0,94% | 559,00 |
| 30.07.2024 | 197,38 | 201,60 | 197,15 | 199,66 | 1,19% | 20,00 |
| 29.07.2024 | 198,68 | 202,63 | 197,12 | 197,30 | -0,59% | 15,00 |
| 26.07.2024 | 196,19 | 199,23 | 195,97 | 198,47 | 1,14% | 13,00 |
| 25.07.2024 | 198,76 | 200,42 | 195,47 | 196,23 | -1,27% | 15,00 |
| 24.07.2024 | 199,05 | 200,16 | 198,10 | 198,76 | -0,10% | - |
| 23.07.2024 | 198,61 | 199,60 | 197,39 | 198,95 | 0,12% | 25,00 |
| 22.07.2024 | 201,55 | 202,20 | 195,95 | 198,71 | -1,28% | 77,00 |
| 19.07.2024 | 206,25 | 207,25 | 201,08 | 201,29 | -2,07% | 14,00 |
| 18.07.2024 | 201,37 | 209,77 | 201,37 | 205,55 | 1,72% | 173,00 |
| 17.07.2024 | 192,69 | 202,45 | 192,27 | 202,08 | 4,83% | 40,00 |
| 16.07.2024 | 199,46 | 206,55 | 191,38 | 192,77 | -3,36% | 49,00 |
| 15.07.2024 | 195,97 | 200,02 | 195,97 | 199,47 | 1,99% | 8,00 |
| 12.07.2024 | 194,90 | 197,31 | 194,20 | 195,58 | 0,35% | 241,00 |
| 11.07.2024 | 193,92 | 195,42 | 190,70 | 194,90 | 0,46% | - |
| 10.07.2024 | 193,73 | 195,43 | 192,64 | 194,00 | 0,12% | - |
| 09.07.2024 | 193,78 | 196,79 | 193,54 | 193,76 | -0,12% | 10,00 |
| 08.07.2024 | 194,10 | 196,29 | 193,58 | 194,00 | 0,04% | - |
| 05.07.2024 | 195,57 | 195,90 | 192,14 | 193,92 | -0,84% | - |
| 04.07.2024 | 194,68 | 198,00 | 194,58 | 195,57 | 0,45% | 25,00 |
| 03.07.2024 | 196,48 | 197,50 | 193,14 | 194,70 | -0,94% | 20,00 |
| 02.07.2024 | 195,03 | 196,55 | 193,16 | 196,54 | 0,86% | 14,00 |
| 01.07.2024 | 193,78 | 195,71 | 193,55 | 194,86 | 0,52% | 153,00 |
| 28.06.2024 | 197,46 | 200,06 | 193,77 | 193,86 | -1,66% | 17,00 |
| 27.06.2024 | 191,70 | 197,48 | 191,70 | 197,14 | 1,08% | 16,00 |
| 26.06.2024 | 195,05 | 195,88 | 191,72 | 195,03 | -0,06% | 3,00 |
| 25.06.2024 | 196,25 | 198,30 | 193,55 | 195,15 | -0,57% | 1,00 |
| 24.06.2024 | 195,59 | 198,37 | 194,69 | 196,26 | 0,24% | 22,00 |
| 21.06.2024 | 197,02 | 197,31 | 193,46 | 195,79 | -0,46% | - |
| 20.06.2024 | 195,87 | 198,08 | 195,16 | 196,70 | 0,42% | - |
| 19.06.2024 | 197,24 | 197,24 | 195,69 | 195,87 | -0,37% | - |
| 18.06.2024 | 194,20 | 197,29 | 193,81 | 196,59 | 1,42% | 4,00 |
| 17.06.2024 | 190,79 | 194,10 | 189,44 | 193,84 | 1,73% | 30,00 |
| 14.06.2024 | 189,60 | 195,61 | 188,66 | 190,54 | 0,58% | 8,00 |
| 13.06.2024 | 187,40 | 190,14 | 186,61 | 189,44 | 1,14% | - |
| 12.06.2024 | 194,12 | 194,34 | 186,35 | 187,30 | -3,84% | 45,00 |
| 11.06.2024 | 194,50 | 196,78 | 193,10 | 194,78 | -0,17% | - |
| 10.06.2024 | 196,23 | 198,63 | 194,49 | 195,11 | -0,80% | - |
| 07.06.2024 | 195,79 | 200,02 | 195,51 | 196,68 | 0,46% | - |
| 06.06.2024 | 195,63 | 196,87 | 194,39 | 195,77 | 0,14% | - |
| 05.06.2024 | 194,86 | 196,19 | 193,56 | 195,49 | 0,28% | - |
| 04.06.2024 | 192,16 | 195,17 | 191,33 | 194,94 | 1,50% | - |
| 03.06.2024 | 194,80 | 195,99 | 190,33 | 192,06 | -1,18% | 25,00 |
| 31.05.2024 | 191,11 | 195,03 | 190,42 | 194,36 | 1,83% | 10,00 |
| 30.05.2024 | 188,11 | 191,22 | 185,82 | 190,87 | 1,48% | 8,00 |
| 29.05.2024 | 190,67 | 190,83 | 186,19 | 188,09 | -0,30% | 50,00 |
| 28.05.2024 | 188,35 | 189,06 | 186,55 | 188,65 | 0,16% | 16,00 |
| 27.05.2024 | 187,91 | 188,49 | 187,70 | 188,35 | 0,28% | 20,00 |
| 24.05.2024 | 187,87 | 188,90 | 187,02 | 187,83 | -0,01% | 17,00 |
| 23.05.2024 | 190,69 | 192,13 | 187,80 | 187,85 | -1,59% | 12,00 |
| 22.05.2024 | 191,70 | 194,04 | 190,68 | 190,89 | -0,91% | 1,00 |
| 21.05.2024 | 190,65 | 194,58 | 189,52 | 192,65 | 0,56% | - |
| 20.05.2024 | 192,28 | 194,39 | 190,44 | 191,58 | -0,47% | 45,00 |
| 17.05.2024 | 189,30 | 192,87 | 189,30 | 192,48 | 1,43% | 33,00 |
| 16.05.2024 | 192,26 | 194,66 | 189,21 | 189,77 | -1,43% | 78,00 |
| 15.05.2024 | 196,92 | 197,81 | 191,15 | 192,53 | -2,56% | 10,00 |
| 14.05.2024 | 196,96 | 198,12 | 195,73 | 197,59 | 0,31% | - |
| 13.05.2024 | 199,11 | 202,63 | 196,88 | 196,98 | -1,68% | 483,00 |
| 10.05.2024 | 198,91 | 200,68 | 198,52 | 200,36 | 0,78% | - |
| 09.05.2024 | 200,88 | 201,55 | 198,04 | 198,80 | -1,19% | - |
| 08.05.2024 | 200,35 | 202,50 | 199,91 | 201,20 | 0,35% | 4,00 |
| 07.05.2024 | 199,85 | 200,71 | 197,88 | 200,50 | 0,33% | - |
| 06.05.2024 | 193,09 | 200,60 | 192,45 | 199,85 | 3,16% | 13,00 |
| 03.05.2024 | 194,74 | 196,24 | 189,97 | 193,73 | -0,38% | 6,00 |