171,240€
-1,54%
Echtzeit-Aktienkurs Progressive Corp
Bid:
Ask:
Aktienkurse zur Progressive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 170,57 | 170,92 | 167,66 | 169,12 | -0,77% | 96,00 |
| 04.05.2026 | 170,50 | 172,20 | 168,93 | 170,44 | -0,68% | 461,00 |
| 30.04.2026 | 171,47 | 171,95 | 168,08 | 171,61 | -0,21% | 236,00 |
| 29.04.2026 | 173,53 | 174,36 | 171,40 | 171,97 | -0,79% | 325,00 |
| 28.04.2026 | 172,75 | 174,71 | 171,83 | 173,34 | 0,59% | 400,00 |
| 27.04.2026 | 171,41 | 174,22 | 169,92 | 172,32 | 0,57% | 830,00 |
| 24.04.2026 | 174,80 | 175,43 | 170,95 | 171,34 | -2,50% | 273,00 |
| 23.04.2026 | 174,25 | 176,85 | 173,01 | 175,74 | 1,50% | 448,00 |
| 22.04.2026 | 176,56 | 177,17 | 172,89 | 173,14 | -2,00% | 431,00 |
| 21.04.2026 | 173,13 | 177,78 | 173,04 | 176,68 | 1,32% | 76,00 |
| 20.04.2026 | 172,12 | 175,16 | 171,37 | 174,38 | 1,30% | 121,00 |
| 17.04.2026 | 173,15 | 174,51 | 171,80 | 172,15 | -0,34% | 463,00 |
| 16.04.2026 | 171,43 | 174,27 | 170,34 | 172,74 | 1,24% | 479,00 |
| 15.04.2026 | 167,66 | 172,08 | 164,91 | 170,62 | 2,35% | 174,00 |
| 14.04.2026 | 168,87 | 169,23 | 166,71 | 166,71 | -1,79% | 206,00 |
| 13.04.2026 | 166,66 | 169,83 | 165,05 | 169,74 | 2,44% | 122,00 |
| 10.04.2026 | 171,22 | 171,41 | 164,63 | 165,70 | -3,00% | 454,00 |
| 09.04.2026 | 170,66 | 171,19 | 168,36 | 170,83 | 0,59% | 357,00 |
| 08.04.2026 | 169,59 | 170,63 | 166,40 | 169,82 | 0,03% | 241,00 |
| 07.04.2026 | 170,52 | 170,85 | 168,33 | 169,77 | 0,32% | 34,00 |
| 02.04.2026 | 168,33 | 169,45 | 166,75 | 169,23 | 1,26% | 111,00 |
| 01.04.2026 | 171,53 | 171,85 | 165,57 | 167,12 | -2,58% | 528,00 |
| 31.03.2026 | 175,71 | 176,40 | 170,44 | 171,55 | -2,34% | 587,00 |
| 30.03.2026 | 172,36 | 177,67 | 172,32 | 175,66 | 1,73% | 145,00 |
| 27.03.2026 | 177,01 | 177,02 | 172,02 | 172,67 | -1,86% | 291,00 |
| 26.03.2026 | 175,86 | 178,90 | 174,74 | 175,95 | 0,26% | 176,00 |
| 25.03.2026 | 177,88 | 179,26 | 174,93 | 175,50 | -1,21% | 356,00 |
| 24.03.2026 | 176,85 | 179,57 | 176,34 | 177,65 | 0,60% | 87,00 |
| 23.03.2026 | 178,57 | 182,07 | 174,85 | 176,59 | -1,56% | 1.450,00 |
| 20.03.2026 | 175,13 | 179,39 | 174,99 | 179,39 | 2,54% | 737,00 |
| 19.03.2026 | 175,58 | 177,71 | 172,62 | 174,94 | -0,29% | 46,00 |
| 18.03.2026 | 177,77 | 179,18 | 174,51 | 175,45 | -0,64% | 567,00 |
| 17.03.2026 | 177,73 | 180,60 | 176,36 | 176,58 | -0,77% | 167,00 |
| 16.03.2026 | 179,40 | 180,52 | 177,40 | 177,95 | -0,98% | 170,00 |
| 13.03.2026 | 178,71 | 181,19 | 177,74 | 179,72 | 0,83% | 186,00 |
| 12.03.2026 | 173,65 | 178,43 | 172,84 | 178,24 | 2,74% | 2.516,00 |
| 11.03.2026 | 177,90 | 178,69 | 172,88 | 173,49 | -2,65% | 122,00 |
| 10.03.2026 | 177,79 | 179,64 | 177,07 | 178,22 | 0,28% | 120,00 |
| 09.03.2026 | 180,09 | 182,85 | 177,07 | 177,73 | -1,93% | 288,00 |
| 06.03.2026 | 181,40 | 182,55 | 178,85 | 181,23 | -0,08% | 63,00 |
| 05.03.2026 | 182,18 | 183,76 | 180,69 | 181,37 | -0,16% | 2.556,00 |
| 04.03.2026 | 183,53 | 184,00 | 180,42 | 181,66 | -1,14% | 473,00 |
| 03.03.2026 | 182,37 | 184,43 | 180,89 | 183,75 | 0,66% | 1.035,00 |
| 02.03.2026 | 180,91 | 183,40 | 180,52 | 182,54 | 0,98% | 399,00 |
| 27.02.2026 | 179,36 | 181,27 | 178,29 | 180,76 | 0,71% | 217,00 |
| 26.02.2026 | 173,16 | 179,71 | 172,74 | 179,49 | 3,63% | 204,00 |
| 25.02.2026 | 174,56 | 175,59 | 171,92 | 173,20 | -1,07% | 161,00 |
| 24.02.2026 | 172,92 | 175,10 | 171,02 | 175,08 | 1,28% | 78,00 |
| 23.02.2026 | 170,85 | 173,90 | 170,85 | 172,87 | -0,20% | 2.513,00 |
| 20.02.2026 | 171,66 | 173,21 | 170,10 | 173,21 | 1,05% | 58,00 |
| 19.02.2026 | 172,26 | 173,61 | 170,68 | 171,41 | -0,59% | 319,00 |
| 18.02.2026 | 175,58 | 176,79 | 170,37 | 172,42 | -1,69% | 428,00 |
| 17.02.2026 | 172,74 | 177,32 | 172,58 | 175,39 | 1,64% | 181,00 |
| 16.02.2026 | 172,37 | 172,71 | 172,33 | 172,56 | 0,14% | 239,00 |
| 13.02.2026 | 173,32 | 175,80 | 170,42 | 172,32 | -0,44% | 343,00 |
| 12.02.2026 | 175,54 | 175,71 | 173,04 | 173,08 | -1,39% | 309,00 |
| 11.02.2026 | 170,07 | 176,46 | 169,12 | 175,52 | 3,07% | 1.212,00 |
| 10.02.2026 | 169,24 | 170,38 | 166,89 | 170,29 | 0,69% | 299,00 |
| 09.02.2026 | 170,95 | 171,23 | 167,83 | 169,13 | -1,20% | 405,00 |
| 06.02.2026 | 176,02 | 177,38 | 170,72 | 171,19 | -3,10% | 212,00 |
| 05.02.2026 | 173,93 | 178,71 | 173,18 | 176,67 | 1,46% | 389,00 |
| 04.02.2026 | 170,69 | 176,03 | 167,64 | 174,12 | 2,38% | 98,00 |
| 03.02.2026 | 172,11 | 174,40 | 170,00 | 170,07 | -1,27% | 644,00 |
| 02.02.2026 | 174,00 | 176,48 | 172,10 | 172,25 | -1,87% | 202,00 |
| 30.01.2026 | 174,39 | 175,72 | 173,38 | 175,54 | 0,95% | 1.161,00 |
| 29.01.2026 | 177,35 | 178,36 | 170,98 | 173,89 | -2,29% | 553,00 |
| 28.01.2026 | 173,44 | 180,43 | 170,65 | 177,96 | 2,95% | 299,00 |
| 27.01.2026 | 175,21 | 175,50 | 171,60 | 172,86 | -1,26% | 353,00 |
| 26.01.2026 | 173,67 | 175,17 | 172,33 | 175,07 | 0,55% | 253,00 |
| 23.01.2026 | 176,18 | 176,45 | 174,07 | 174,12 | -1,09% | 415,00 |
| 22.01.2026 | 173,88 | 176,30 | 172,13 | 176,04 | 1,35% | 238,00 |
| 21.01.2026 | 174,11 | 175,61 | 171,00 | 173,70 | -0,14% | 390,00 |
| 20.01.2026 | 172,38 | 174,19 | 170,94 | 173,95 | 1,03% | 258,00 |
| 19.01.2026 | 172,97 | 173,83 | 172,03 | 172,17 | -1,35% | 174,00 |
| 16.01.2026 | 175,37 | 175,95 | 173,06 | 174,53 | -0,46% | 348,00 |
| 15.01.2026 | 176,83 | 179,46 | 174,66 | 175,33 | -0,66% | 353,00 |
| 14.01.2026 | 176,12 | 179,11 | 175,09 | 176,49 | 0,22% | 300,00 |
| 13.01.2026 | 185,91 | 185,93 | 175,65 | 176,11 | -5,09% | 724,00 |
| 12.01.2026 | 184,26 | 186,09 | 182,54 | 185,56 | 0,38% | 225,00 |
| 09.01.2026 | 183,20 | 186,13 | 182,53 | 184,86 | 1,14% | 538,00 |
| 08.01.2026 | 179,23 | 184,33 | 179,04 | 182,77 | 2,05% | 233,00 |
| 07.01.2026 | 182,06 | 183,91 | 179,03 | 179,10 | -1,43% | 1.008,00 |
| 06.01.2026 | 181,18 | 183,28 | 180,14 | 181,70 | 0,02% | 1.148,00 |
| 05.01.2026 | 181,29 | 182,96 | 179,40 | 181,66 | 0,38% | 292,00 |
| 02.01.2026 | 183,03 | 183,42 | 179,46 | 180,98 | -7,08% | 693,00 |
| 30.12.2025 | 194,31 | 196,49 | 194,18 | 194,77 | 0,35% | 299,00 |
| 29.12.2025 | 193,00 | 194,29 | 192,06 | 194,09 | 0,46% | 518,00 |
| 23.12.2025 | 193,11 | 194,14 | 191,95 | 193,21 | -0,05% | 272,00 |
| 22.12.2025 | 191,52 | 193,54 | 190,47 | 193,31 | 0,93% | 639,00 |
| 19.12.2025 | 192,05 | 193,00 | 190,51 | 191,52 | -0,18% | 333,00 |
| 18.12.2025 | 193,27 | 193,75 | 189,64 | 191,87 | -0,87% | 438,00 |
| 17.12.2025 | 197,96 | 198,13 | 187,00 | 193,56 | -1,90% | 534,00 |
| 16.12.2025 | 201,65 | 201,80 | 196,45 | 197,30 | -1,88% | 214,00 |
| 15.12.2025 | 200,09 | 201,18 | 199,85 | 201,08 | 0,52% | 603,00 |
| 12.12.2025 | 196,52 | 200,19 | 196,26 | 200,04 | 1,90% | 362,00 |
| 11.12.2025 | 190,61 | 196,67 | 189,65 | 196,31 | 3,12% | 157,00 |
| 10.12.2025 | 194,42 | 195,32 | 190,31 | 190,37 | -2,21% | 817,00 |
| 09.12.2025 | 191,55 | 194,92 | 191,34 | 194,68 | 1,51% | 166,00 |
| 08.12.2025 | 190,90 | 193,68 | 188,52 | 191,79 | 0,20% | 497,00 |
| 05.12.2025 | 195,08 | 195,72 | 191,21 | 191,40 | -1,85% | 671,00 |