225,700€
1,28%
Echtzeit-Aktienkurs Progressive Corp
Bid:
Ask:
Aktienkurse zur Progressive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 222,68 | 229,27 | 222,68 | 226,85 | 1,79% | 15,00 |
| 19.06.2025 | 226,83 | 226,98 | 222,40 | 222,85 | -1,76% | 15,00 |
| 18.06.2025 | 231,52 | 231,65 | 223,63 | 226,85 | -1,90% | 305,00 |
| 17.06.2025 | 231,40 | 232,30 | 227,48 | 231,25 | 0,37% | - |
| 16.06.2025 | 232,83 | 232,98 | 229,25 | 230,40 | -0,56% | 2,00 |
| 13.06.2025 | 231,60 | 233,65 | 229,15 | 231,70 | -0,01% | 7,00 |
| 12.06.2025 | 229,50 | 231,88 | 225,55 | 231,73 | 1,19% | 8,00 |
| 11.06.2025 | 232,77 | 234,60 | 228,27 | 229,00 | -1,37% | 10,00 |
| 10.06.2025 | 237,50 | 238,27 | 231,45 | 232,18 | -2,25% | 27,00 |
| 09.06.2025 | 244,95 | 246,73 | 233,13 | 237,52 | -3,11% | 25,00 |
| 06.06.2025 | 245,33 | 249,02 | 244,52 | 245,15 | 0,21% | 8,00 |
| 05.06.2025 | 247,30 | 249,00 | 243,63 | 244,63 | -1,06% | - |
| 04.06.2025 | 252,48 | 253,45 | 246,88 | 247,25 | -2,22% | 4,00 |
| 03.06.2025 | 252,38 | 254,60 | 246,98 | 252,88 | 0,30% | 60,00 |
| 02.06.2025 | 251,18 | 252,25 | 246,60 | 252,13 | 0,51% | 10,00 |
| 30.05.2025 | 244,90 | 251,00 | 243,13 | 250,85 | 2,98% | 52,00 |
| 29.05.2025 | 245,43 | 249,75 | 242,20 | 243,60 | -0,63% | 45,00 |
| 28.05.2025 | 246,13 | 248,00 | 243,83 | 245,15 | -0,35% | 27,00 |
| 27.05.2025 | 248,80 | 250,77 | 240,70 | 246,00 | -1,25% | 140,00 |
| 26.05.2025 | 243,98 | 249,13 | 243,05 | 249,13 | 2,05% | 116,00 |
| 23.05.2025 | 248,33 | 248,33 | 241,63 | 244,13 | -0,55% | 31,00 |
| 22.05.2025 | 249,02 | 249,10 | 244,85 | 245,48 | -1,09% | - |
| 21.05.2025 | 253,18 | 254,08 | 245,55 | 248,18 | -1,89% | - |
| 20.05.2025 | 256,45 | 257,23 | 252,95 | 252,95 | -1,29% | 10,00 |
| 19.05.2025 | 256,52 | 257,85 | 251,77 | 256,25 | -0,06% | 20,00 |
| 16.05.2025 | 251,40 | 256,58 | 249,38 | 256,40 | 2,17% | 37,00 |
| 15.05.2025 | 249,05 | 252,15 | 246,77 | 250,95 | 0,84% | - |
| 14.05.2025 | 252,65 | 254,25 | 248,15 | 248,85 | -1,47% | - |
| 13.05.2025 | 252,77 | 254,73 | 250,58 | 252,58 | 0,02% | - |
| 12.05.2025 | 252,77 | 261,73 | 247,08 | 252,52 | -0,06% | - |
| 09.05.2025 | 252,88 | 255,90 | 251,65 | 252,68 | -0,12% | 45,00 |
| 08.05.2025 | 253,43 | 258,42 | 250,95 | 252,98 | -0,14% | 15,00 |
| 07.05.2025 | 251,38 | 253,40 | 249,40 | 253,33 | 1,47% | 10,00 |
| 06.05.2025 | 250,25 | 250,27 | 245,10 | 249,65 | 0,13% | 20,00 |
| 05.05.2025 | 250,20 | 251,20 | 246,35 | 249,33 | -0,27% | 9,00 |
| 02.05.2025 | 243,20 | 250,80 | 242,35 | 250,00 | 0,55% | 71,00 |
| 30.04.2025 | 242,52 | 249,20 | 241,15 | 248,63 | 2,35% | - |
| 29.04.2025 | 236,15 | 243,50 | 235,80 | 242,93 | 2,91% | 5,00 |
| 28.04.2025 | 234,02 | 239,70 | 232,00 | 236,05 | 1,19% | 4,00 |
| 25.04.2025 | 232,88 | 234,50 | 229,45 | 233,27 | 0,09% | 30,00 |
| 24.04.2025 | 234,25 | 234,25 | 230,50 | 233,08 | -0,45% | 184,00 |
| 23.04.2025 | 231,60 | 236,25 | 230,95 | 234,13 | 0,83% | 20,00 |
| 22.04.2025 | 224,38 | 232,73 | 221,50 | 232,20 | -0,57% | 18,00 |
| 17.04.2025 | 242,00 | 244,60 | 233,40 | 233,52 | -3,39% | 7,00 |
| 16.04.2025 | 245,33 | 251,13 | 240,05 | 241,73 | -1,22% | - |
| 15.04.2025 | 245,48 | 247,98 | 243,18 | 244,70 | -0,37% | 16,00 |
| 14.04.2025 | 245,58 | 248,83 | 241,60 | 245,60 | 0,97% | 165,00 |
| 11.04.2025 | 240,98 | 245,18 | 236,35 | 243,25 | -0,36% | 2,00 |
| 10.04.2025 | 247,13 | 256,00 | 237,60 | 244,13 | -1,30% | 58,00 |
| 09.04.2025 | 237,68 | 248,45 | 230,00 | 247,35 | 4,17% | 166,00 |
| 08.04.2025 | 237,10 | 247,60 | 232,83 | 237,45 | 1,70% | 68,00 |
| 07.04.2025 | 233,73 | 237,68 | 203,40 | 233,48 | -0,63% | 165,00 |
| 04.04.2025 | 257,30 | 260,38 | 234,15 | 234,95 | -9,78% | 79,00 |
| 03.04.2025 | 251,30 | 262,63 | 246,25 | 260,42 | 0,59% | 37,00 |
| 02.04.2025 | 263,08 | 264,48 | 255,48 | 258,90 | -1,66% | - |
| 01.04.2025 | 261,75 | 264,90 | 260,60 | 263,27 | 0,45% | - |
| 31.03.2025 | 257,38 | 263,15 | 255,98 | 262,10 | 1,85% | 61,00 |
| 28.03.2025 | 254,58 | 258,23 | 253,27 | 257,35 | 1,22% | - |
| 27.03.2025 | 253,13 | 254,83 | 251,35 | 254,25 | 0,27% | 50,00 |
| 26.03.2025 | 253,80 | 257,33 | 251,43 | 253,58 | -0,09% | - |
| 25.03.2025 | 253,70 | 255,45 | 251,77 | 253,80 | 0,03% | - |
| 24.03.2025 | 250,93 | 255,27 | 250,93 | 253,73 | 0,37% | - |
| 21.03.2025 | 253,02 | 257,27 | 250,43 | 252,80 | -0,17% | - |
| 20.03.2025 | 251,77 | 257,02 | 249,55 | 253,23 | 0,24% | 175,00 |
| 19.03.2025 | 258,88 | 261,25 | 245,55 | 252,63 | -2,23% | 115,00 |
| 18.03.2025 | 266,25 | 268,52 | 257,92 | 258,40 | -3,26% | 8,00 |
| 17.03.2025 | 257,65 | 268,15 | 257,65 | 267,10 | 2,44% | 10,00 |
| 14.03.2025 | 257,52 | 261,13 | 255,45 | 260,75 | 1,23% | 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 |