258,475€
0,35%
Echtzeit-Aktienkurs Progressive Corp.
Bid:
Ask:
Aktienkurse zur Progressive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 257,52 | 260,40 | 255,45 | 258,98 | 0,54% | 250,00 |
| 13.03.2025 | 254,70 | 259,33 | 251,58 | 257,58 | 1,10% | - |
| 12.03.2025 | 253,80 | 256,65 | 251,10 | 254,77 | 0,41% | 5,00 |
| 11.03.2025 | 256,95 | 259,35 | 250,83 | 253,73 | -1,38% | 773,00 |
| 10.03.2025 | 257,25 | 264,60 | 253,80 | 257,27 | -0,23% | 33,00 |
| 07.03.2025 | 260,70 | 260,70 | 256,27 | 257,88 | -1,01% | 129,00 |
| 06.03.2025 | 261,25 | 263,15 | 255,30 | 260,50 | -0,24% | - |
| 05.03.2025 | 266,80 | 270,40 | 259,05 | 261,13 | -2,14% | 62,00 |
| 04.03.2025 | 271,35 | 272,88 | 265,48 | 266,83 | -1,86% | 130,00 |
| 03.03.2025 | 271,75 | 273,58 | 265,90 | 271,88 | -0,04% | - |
| 28.02.2025 | 268,10 | 272,00 | 264,85 | 271,98 | 1,47% | 18,00 |
| 27.02.2025 | 260,80 | 268,92 | 260,80 | 268,02 | 2,89% | 10,00 |
| 26.02.2025 | 265,58 | 268,00 | 259,83 | 260,50 | -1,69% | 30,00 |
| 25.02.2025 | 260,98 | 266,13 | 259,00 | 264,98 | 1,53% | 278,00 |
| 24.02.2025 | 254,40 | 263,02 | 253,23 | 260,98 | 2,62% | 16,00 |
| 21.02.2025 | 254,90 | 257,02 | 253,10 | 254,30 | -0,28% | 8,00 |
| 20.02.2025 | 258,98 | 259,52 | 252,63 | 255,02 | -1,44% | 74,00 |
| 19.02.2025 | 255,30 | 259,75 | 251,95 | 258,75 | 2,62% | 44,00 |
| 18.02.2025 | 252,60 | 254,98 | 250,68 | 252,15 | -0,41% | - |
| 17.02.2025 | 249,75 | 254,65 | 249,75 | 253,20 | 1,13% | 125,00 |
| 14.02.2025 | 248,70 | 251,50 | 248,02 | 250,38 | -0,03% | 4,00 |
| 13.02.2025 | 245,02 | 251,20 | 243,90 | 250,45 | 1,39% | 7,00 |
| 12.02.2025 | 248,60 | 250,02 | 246,08 | 247,02 | -0,67% | 30,00 |
| 11.02.2025 | 242,80 | 249,65 | 240,80 | 248,70 | 2,69% | - |
| 10.02.2025 | 243,45 | 248,00 | 241,18 | 242,18 | -0,16% | 128,00 |
| 07.02.2025 | 241,33 | 245,10 | 240,50 | 242,58 | 0,28% | - |
| 06.02.2025 | 238,50 | 243,43 | 238,50 | 241,90 | 1,04% | 31,00 |
| 05.02.2025 | 238,93 | 240,10 | 237,40 | 239,40 | 0,24% | 11,00 |
| 04.02.2025 | 241,85 | 242,38 | 238,55 | 238,83 | -1,35% | 40,00 |
| 03.02.2025 | 238,08 | 243,83 | 235,98 | 242,10 | 1,75% | 20,00 |
| 31.01.2025 | 240,27 | 242,43 | 237,58 | 237,93 | -0,69% | - |
| 30.01.2025 | 237,05 | 240,00 | 234,38 | 239,58 | 1,21% | 110,00 |
| 29.01.2025 | 235,35 | 242,18 | 228,90 | 236,70 | 0,83% | 5,00 |
| 28.01.2025 | 235,35 | 237,60 | 233,02 | 234,75 | -0,12% | 15,00 |
| 27.01.2025 | 227,58 | 235,10 | 221,73 | 235,02 | 3,38% | 59,00 |
| 24.01.2025 | 230,05 | 231,00 | 224,43 | 227,35 | -1,13% | 137,00 |
| 23.01.2025 | 229,45 | 232,00 | 228,50 | 229,95 | 0,19% | - |
| 22.01.2025 | 230,55 | 233,65 | 227,55 | 229,52 | -0,60% | 18,00 |
| 21.01.2025 | 235,68 | 238,88 | 230,13 | 230,90 | -2,05% | 19,00 |
| 20.01.2025 | 235,90 | 236,77 | 234,40 | 235,73 | -0,71% | 313,00 |
| 17.01.2025 | 238,33 | 240,48 | 236,43 | 237,40 | -0,42% | - |
| 16.01.2025 | 237,05 | 239,00 | 235,27 | 238,40 | 1,30% | 15,00 |
| 15.01.2025 | 232,63 | 235,90 | 225,35 | 235,35 | 1,24% | 173,00 |
| 14.01.2025 | 230,15 | 232,65 | 227,02 | 232,48 | 0,71% | 7,00 |
| 13.01.2025 | 228,85 | 231,40 | 227,98 | 230,83 | 0,44% | - |
| 10.01.2025 | 228,45 | 235,05 | 224,35 | 229,83 | -1,35% | 47,00 |
| 09.01.2025 | 238,00 | 238,00 | 232,48 | 232,98 | -1,28% | 306,00 |
| 08.01.2025 | 234,25 | 240,20 | 233,20 | 236,00 | 0,70% | 5,00 |
| 07.01.2025 | 229,80 | 234,85 | 229,70 | 234,35 | 1,60% | 117,00 |
| 06.01.2025 | 234,93 | 235,52 | 230,52 | 230,65 | -1,85% | 10,00 |
| 03.01.2025 | 234,38 | 238,20 | 233,35 | 235,00 | 0,31% | 150,00 |
| 02.01.2025 | 230,50 | 235,00 | 229,70 | 234,27 | 2,39% | 17,00 |
| 30.12.2024 | 231,20 | 231,20 | 228,65 | 228,80 | -1,02% | 3,00 |
| 27.12.2024 | 231,93 | 235,52 | 230,77 | 231,15 | -0,33% | 244,00 |
| 23.12.2024 | 230,10 | 232,60 | 228,95 | 231,93 | 0,63% | - |
| 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% | - |