197,050€
3,81%
Echtzeit-Aktienkurs Progressive Corp
Bid:
Ask:
Aktienkurse zur Progressive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 189,58 | 196,15 | 188,58 | 195,95 | 3,23% | 1,00 |
| 25.06.2026 | 192,20 | 195,60 | 189,68 | 189,83 | -2,20% | 11,00 |
| 24.06.2026 | 190,25 | 195,02 | 188,90 | 194,10 | 2,70% | 52,00 |
| 23.06.2026 | 181,13 | 190,23 | 180,33 | 189,00 | 3,99% | - |
| 22.06.2026 | 179,05 | 183,63 | 177,08 | 181,75 | 2,02% | 9,00 |
| 19.06.2026 | 178,48 | 178,90 | 178,10 | 178,15 | 1,04% | 10,00 |
| 18.06.2026 | 177,73 | 180,95 | 175,85 | 176,33 | -1,22% | - |
| 17.06.2026 | 176,38 | 179,83 | 174,88 | 178,50 | 1,68% | 22,00 |
| 16.06.2026 | 175,10 | 177,88 | 174,38 | 175,55 | 0,00% | - |
| 15.06.2026 | 175,58 | 176,98 | 172,43 | 175,55 | 0,21% | - |
| 12.06.2026 | 173,70 | 175,95 | 172,93 | 175,18 | -0,09% | 60,00 |
| 11.06.2026 | 176,00 | 177,80 | 175,15 | 175,33 | -0,67% | - |
| 10.06.2026 | 175,23 | 178,10 | 172,18 | 176,50 | 2,11% | 2,00 |
| 09.06.2026 | 173,45 | 175,88 | 172,43 | 172,85 | -0,72% | - |
| 08.06.2026 | 176,70 | 178,30 | 173,58 | 174,10 | -1,69% | 1,00 |
| 05.06.2026 | 167,98 | 177,50 | 167,60 | 177,10 | 5,15% | - |
| 04.06.2026 | 168,35 | 170,73 | 166,35 | 168,43 | 0,85% | 7,00 |
| 03.06.2026 | 169,33 | 171,60 | 166,63 | 167,00 | -1,39% | 2,00 |
| 02.06.2026 | 166,05 | 169,75 | 164,25 | 169,35 | 2,08% | 10,00 |
| 01.06.2026 | 163,02 | 167,90 | 162,38 | 165,90 | 1,87% | 3,00 |
| 29.05.2026 | 167,83 | 167,83 | 162,85 | 162,85 | -2,91% | 1,00 |
| 28.05.2026 | 170,55 | 171,77 | 167,02 | 167,73 | -0,93% | - |
| 27.05.2026 | 170,93 | 173,83 | 168,98 | 169,30 | -1,07% | 25,00 |
| 26.05.2026 | 171,02 | 171,95 | 169,63 | 171,13 | 0,06% | 100,00 |
| 25.05.2026 | 172,02 | 172,83 | 169,77 | 171,02 | -0,25% | 372,00 |
| 22.05.2026 | 171,98 | 172,45 | 170,18 | 171,45 | -0,19% | 20,00 |
| 21.05.2026 | 173,93 | 175,38 | 171,75 | 171,77 | -1,42% | - |
| 20.05.2026 | 174,93 | 175,80 | 171,90 | 174,25 | -0,37% | - |
| 19.05.2026 | 175,08 | 178,27 | 174,85 | 174,90 | 0,07% | 1,00 |
| 18.05.2026 | 171,77 | 175,05 | 170,75 | 174,77 | 1,60% | - |
| 15.05.2026 | 168,73 | 174,18 | 168,20 | 172,02 | 1,74% | - |
| 14.05.2026 | 167,68 | 170,08 | 167,13 | 169,08 | 0,65% | 17,00 |
| 13.05.2026 | 169,58 | 171,27 | 167,05 | 167,98 | -1,19% | 1,00 |
| 12.05.2026 | 167,90 | 170,80 | 166,65 | 170,00 | 2,01% | - |
| 11.05.2026 | 164,63 | 166,77 | 164,00 | 166,65 | 1,45% | 39,00 |
| 08.05.2026 | 167,33 | 167,33 | 162,88 | 164,27 | -1,71% | 15,00 |
| 07.05.2026 | 168,93 | 168,93 | 165,18 | 167,13 | -0,77% | - |
| 06.05.2026 | 169,33 | 170,73 | 167,08 | 168,43 | -1,01% | 15,00 |
| 05.05.2026 | 170,85 | 171,25 | 167,63 | 170,15 | -0,32% | - |
| 04.05.2026 | 170,05 | 172,20 | 168,10 | 170,70 | -0,55% | 119,00 |
| 30.04.2026 | 172,58 | 172,58 | 168,05 | 171,65 | -0,32% | - |
| 29.04.2026 | 173,33 | 174,43 | 171,40 | 172,20 | -0,98% | - |
| 28.04.2026 | 172,65 | 174,73 | 171,83 | 173,90 | 0,83% | - |
| 27.04.2026 | 171,30 | 174,20 | 169,93 | 172,48 | 0,82% | 3,00 |
| 24.04.2026 | 175,83 | 175,85 | 170,95 | 171,08 | -3,00% | - |
| 23.04.2026 | 174,33 | 176,85 | 172,68 | 176,38 | 1,83% | 88,00 |
| 22.04.2026 | 176,15 | 178,20 | 173,08 | 173,20 | -2,05% | 4,00 |
| 21.04.2026 | 173,05 | 177,65 | 172,77 | 176,83 | 2,43% | 140,00 |
| 20.04.2026 | 172,48 | 175,18 | 171,30 | 172,63 | 0,07% | 11,00 |
| 17.04.2026 | 172,23 | 174,50 | 171,68 | 172,50 | -0,40% | 100,00 |
| 16.04.2026 | 171,63 | 174,27 | 170,33 | 173,20 | 1,23% | - |
| 15.04.2026 | 166,88 | 172,10 | 164,90 | 171,10 | 2,29% | - |
| 14.04.2026 | 169,73 | 169,83 | 167,02 | 167,27 | -1,24% | - |
| 13.04.2026 | 167,85 | 169,45 | 165,05 | 169,38 | 2,51% | 29,00 |
| 10.04.2026 | 171,27 | 171,27 | 164,63 | 165,23 | -2,99% | 20,00 |
| 09.04.2026 | 169,88 | 171,18 | 168,38 | 170,33 | 0,68% | - |
| 08.04.2026 | 168,58 | 172,55 | 167,30 | 169,18 | -0,76% | 10,00 |
| 07.04.2026 | 170,20 | 170,83 | 168,33 | 170,48 | 0,83% | - |
| 02.04.2026 | 168,24 | 169,45 | 166,64 | 169,08 | 1,26% | - |
| 01.04.2026 | 171,48 | 172,72 | 165,58 | 166,98 | -2,68% | 21,00 |
| 31.03.2026 | 175,70 | 177,58 | 170,44 | 171,58 | -2,31% | 15,00 |
| 30.03.2026 | 172,77 | 177,68 | 172,42 | 175,64 | 1,53% | 10,00 |
| 27.03.2026 | 176,56 | 177,02 | 172,89 | 172,99 | -1,83% | - |
| 26.03.2026 | 175,11 | 178,62 | 172,17 | 176,22 | 0,56% | - |
| 25.03.2026 | 177,63 | 179,11 | 174,94 | 175,23 | -2,07% | - |
| 24.03.2026 | 177,02 | 179,58 | 175,92 | 178,94 | 1,19% | - |
| 23.03.2026 | 179,37 | 181,24 | 174,86 | 176,83 | -0,60% | 16,00 |
| 20.03.2026 | 175,63 | 179,08 | 172,95 | 177,89 | 1,96% | 2,00 |
| 19.03.2026 | 175,75 | 177,29 | 172,59 | 174,47 | -1,18% | 13,00 |
| 18.03.2026 | 177,35 | 179,17 | 174,50 | 176,56 | -0,07% | 8,00 |
| 17.03.2026 | 178,14 | 180,60 | 176,38 | 176,69 | -0,66% | - |
| 16.03.2026 | 178,91 | 180,53 | 177,55 | 177,86 | -1,60% | 1,00 |
| 13.03.2026 | 177,03 | 181,17 | 176,97 | 180,75 | 0,92% | - |
| 12.03.2026 | 172,90 | 179,23 | 172,42 | 179,11 | 3,03% | 11,00 |
| 11.03.2026 | 178,77 | 179,07 | 172,94 | 173,84 | -2,92% | 10,00 |
| 10.03.2026 | 178,39 | 179,61 | 177,05 | 179,06 | 0,39% | - |
| 09.03.2026 | 179,25 | 184,60 | 177,08 | 178,36 | -1,52% | 100,00 |
| 06.03.2026 | 181,39 | 182,99 | 178,86 | 181,12 | -0,52% | 49,00 |
| 05.03.2026 | 181,59 | 183,76 | 180,71 | 182,06 | 0,47% | 18,00 |
| 04.03.2026 | 182,83 | 184,21 | 180,41 | 181,20 | -1,47% | - |
| 03.03.2026 | 182,62 | 184,38 | 180,57 | 183,91 | 0,45% | - |
| 02.03.2026 | 177,74 | 184,15 | 177,74 | 183,09 | 1,84% | 35,00 |
| 27.02.2026 | 179,45 | 181,10 | 176,83 | 179,79 | 0,49% | - |
| 26.02.2026 | 173,19 | 179,08 | 171,99 | 178,92 | 3,27% | 36,00 |
| 25.02.2026 | 175,04 | 175,60 | 171,93 | 173,26 | -0,88% | 81,00 |
| 24.02.2026 | 172,74 | 175,07 | 171,08 | 174,80 | 1,19% | - |
| 23.02.2026 | 173,13 | 173,93 | 169,86 | 172,75 | 0,45% | 36,00 |
| 20.02.2026 | 170,76 | 172,67 | 170,11 | 171,98 | 0,52% | 75,00 |
| 19.02.2026 | 172,74 | 173,62 | 170,68 | 171,09 | -0,92% | - |
| 18.02.2026 | 175,23 | 177,25 | 170,38 | 172,68 | -1,54% | 45,00 |
| 17.02.2026 | 173,12 | 176,89 | 172,03 | 175,38 | 1,65% | - |
| 16.02.2026 | 172,34 | 173,33 | 172,34 | 172,53 | 0,44% | 108,00 |
| 13.02.2026 | 175,01 | 175,80 | 170,41 | 171,77 | -1,91% | - |
| 12.02.2026 | 174,13 | 176,15 | 173,28 | 175,11 | -0,49% | 12,00 |
| 11.02.2026 | 169,76 | 176,38 | 168,93 | 175,97 | 3,46% | - |
| 10.02.2026 | 172,09 | 172,11 | 166,90 | 170,08 | 0,63% | 3,00 |
| 09.02.2026 | 171,60 | 171,60 | 167,74 | 169,02 | -1,33% | 14,00 |
| 06.02.2026 | 177,58 | 177,58 | 170,72 | 171,29 | -2,65% | 7,00 |
| 05.02.2026 | 174,13 | 178,75 | 173,46 | 175,95 | 0,96% | - |
| 04.02.2026 | 170,22 | 176,12 | 167,64 | 174,28 | 2,42% | 38,00 |