230,100€
-0,50%
Echtzeit-Aktienkurs Progressive Corp.
Bid:
Ask:
Aktienkurse zur Progressive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 231,33 | 233,23 | 228,27 | 230,48 | -0,34% | 31,00 |
| 19.12.2024 | 232,95 | 234,08 | 230,38 | 231,25 | -0,75% | 237,00 |
| 18.12.2024 | 237,27 | 237,35 | 231,52 | 233,00 | -1,69% | 17,00 |
| 17.12.2024 | 240,63 | 240,63 | 233,95 | 237,00 | -0,36% | - |
| 16.12.2024 | 240,52 | 248,00 | 236,05 | 237,85 | -1,05% | 333,00 |
| 13.12.2024 | 233,00 | 242,88 | 231,68 | 240,38 | 3,17% | 24,00 |
| 12.12.2024 | 232,20 | 234,77 | 228,50 | 233,00 | 0,36% | 25,00 |
| 11.12.2024 | 234,63 | 236,68 | 230,95 | 232,18 | -1,04% | 162,00 |
| 10.12.2024 | 232,15 | 237,18 | 232,15 | 234,63 | 0,57% | 62,00 |
| 09.12.2024 | 242,08 | 244,83 | 232,77 | 233,30 | -3,42% | 71,00 |
| 06.12.2024 | 246,68 | 249,02 | 239,52 | 241,55 | -2,07% | 72,00 |
| 05.12.2024 | 247,33 | 250,13 | 245,15 | 246,65 | -0,25% | 13,00 |
| 04.12.2024 | 249,65 | 251,93 | 246,33 | 247,27 | -0,95% | 5,00 |
| 03.12.2024 | 252,27 | 253,48 | 249,13 | 249,65 | -1,04% | 4,00 |
| 02.12.2024 | 250,90 | 257,15 | 250,90 | 252,27 | -0,64% | 40,00 |
| 29.11.2024 | 257,02 | 258,27 | 252,30 | 253,90 | -1,22% | 4,00 |
| 28.11.2024 | 252,55 | 257,77 | 252,55 | 257,02 | 1,64% | 3,00 |
| 27.11.2024 | 254,77 | 256,92 | 252,40 | 252,88 | -0,75% | 7,00 |
| 26.11.2024 | 253,33 | 256,13 | 250,55 | 254,77 | 0,71% | 6,00 |
| 25.11.2024 | 257,25 | 257,25 | 249,63 | 252,98 | -1,63% | 30,00 |
| 22.11.2024 | 249,55 | 257,25 | 249,55 | 257,17 | 2,85% | 12,00 |
| 21.11.2024 | 243,40 | 251,40 | 243,15 | 250,05 | 2,73% | 12,00 |
| 20.11.2024 | 240,33 | 244,45 | 239,95 | 243,40 | 1,27% | 24,00 |
| 19.11.2024 | 243,50 | 244,65 | 238,88 | 240,35 | -1,21% | 17,00 |
| 18.11.2024 | 244,27 | 244,27 | 239,93 | 243,30 | 0,20% | 30,00 |
| 15.11.2024 | 246,02 | 250,38 | 239,85 | 242,83 | -1,32% | 7,00 |
| 14.11.2024 | 250,45 | 250,50 | 242,00 | 246,08 | -1,17% | 9,00 |
| 13.11.2024 | 248,40 | 249,05 | 245,98 | 249,00 | 0,18% | 11,00 |
| 12.11.2024 | 245,38 | 248,55 | 243,45 | 248,55 | 1,40% | 56,00 |
| 11.11.2024 | 245,48 | 250,00 | 243,50 | 245,13 | -0,07% | 47,00 |
| 08.11.2024 | 237,75 | 245,30 | 235,98 | 245,30 | 3,20% | 34,00 |
| 07.11.2024 | 242,63 | 242,63 | 234,65 | 237,70 | -1,94% | 41,00 |
| 06.11.2024 | 231,85 | 244,98 | 231,85 | 242,40 | 6,91% | 50,00 |
| 05.11.2024 | 222,35 | 227,13 | 219,48 | 226,73 | 1,97% | 37,00 |
| 04.11.2024 | 223,13 | 224,55 | 220,75 | 222,35 | -0,71% | - |
| 01.11.2024 | 222,50 | 226,58 | 221,48 | 223,95 | 0,64% | - |
| 31.10.2024 | 223,73 | 226,35 | 221,13 | 222,52 | -0,55% | - |
| 30.10.2024 | 223,85 | 224,93 | 221,90 | 223,75 | -0,03% | 15,00 |
| 29.10.2024 | 226,10 | 227,70 | 223,05 | 223,83 | -1,02% | 93,00 |
| 28.10.2024 | 225,83 | 229,60 | 225,00 | 226,13 | 0,13% | 20,00 |
| 25.10.2024 | 228,18 | 236,00 | 223,90 | 225,83 | -1,03% | 25,00 |
| 24.10.2024 | 230,55 | 231,20 | 227,30 | 228,18 | -1,02% | 7,00 |
| 23.10.2024 | 229,65 | 230,98 | 228,55 | 230,52 | 0,37% | 14,00 |
| 22.10.2024 | 231,88 | 232,77 | 227,08 | 229,68 | -0,68% | 20,00 |
| 21.10.2024 | 230,80 | 232,68 | 230,13 | 231,25 | 0,04% | - |
| 18.10.2024 | 232,45 | 236,55 | 230,15 | 231,15 | -0,56% | 135,00 |
| 17.10.2024 | 235,13 | 239,68 | 231,75 | 232,45 | -1,16% | 10,00 |
| 16.10.2024 | 231,00 | 235,60 | 229,95 | 235,18 | 1,81% | 28,00 |
| 15.10.2024 | 230,90 | 234,55 | 229,00 | 231,00 | -0,13% | 39,00 |
| 14.10.2024 | 230,55 | 234,43 | 229,30 | 231,30 | 0,17% | 54,00 |
| 11.10.2024 | 230,25 | 232,45 | 228,83 | 230,90 | 0,34% | 7,00 |
| 10.10.2024 | 229,23 | 234,05 | 229,08 | 230,13 | 0,43% | 7,00 |
| 09.10.2024 | 226,77 | 230,73 | 225,80 | 229,15 | 0,98% | 6,00 |
| 08.10.2024 | 223,70 | 227,75 | 222,35 | 226,93 | 1,44% | - |
| 07.10.2024 | 232,70 | 236,02 | 221,58 | 223,70 | -3,85% | 98,00 |
| 04.10.2024 | 228,73 | 233,45 | 228,40 | 232,65 | 1,82% | - |
| 03.10.2024 | 230,35 | 230,75 | 226,85 | 228,50 | -0,62% | - |
| 02.10.2024 | 229,75 | 231,60 | 229,05 | 229,93 | 0,12% | 120,00 |
| 01.10.2024 | 227,90 | 231,75 | 226,98 | 229,65 | 0,75% | 8,00 |
| 30.09.2024 | 224,80 | 228,63 | 222,90 | 227,95 | 1,29% | 89,00 |
| 27.09.2024 | 225,83 | 227,98 | 224,15 | 225,05 | -0,79% | 71,00 |
| 26.09.2024 | 231,15 | 234,13 | 225,13 | 226,85 | -1,87% | 12,00 |
| 25.09.2024 | 229,45 | 231,50 | 228,58 | 231,18 | 0,73% | - |
| 24.09.2024 | 231,85 | 233,98 | 228,50 | 229,50 | -1,11% | 52,00 |
| 23.09.2024 | 232,27 | 234,70 | 230,68 | 232,08 | -0,11% | 21,00 |
| 20.09.2024 | 228,73 | 232,88 | 226,73 | 232,33 | 1,63% | 30,00 |
| 19.09.2024 | 231,75 | 233,65 | 226,83 | 228,60 | -1,49% | 15,00 |
| 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 |