178,930€
-0,13%
Echtzeit-Aktienkurs Progressive Corp.
Bid:
Ask:
Aktienkurse zur Progressive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 179,37 | 179,89 | 179,02 | 179,11 | -0,03% | - |
| 26.02.2026 | 172,66 | 179,74 | 172,66 | 179,16 | 3,41% | - |
| 25.02.2026 | 174,55 | 175,60 | 171,93 | 173,25 | -1,00% | - |
| 24.02.2026 | 173,22 | 175,09 | 171,08 | 175,00 | 1,31% | 60,00 |
| 23.02.2026 | 170,07 | 173,83 | 170,06 | 172,74 | -0,25% | 150,00 |
| 20.02.2026 | 171,90 | 173,18 | 170,11 | 173,17 | 1,01% | 675,00 |
| 19.02.2026 | 172,45 | 173,63 | 170,75 | 171,43 | -0,60% | 671,00 |
| 18.02.2026 | 175,66 | 177,08 | 170,37 | 172,46 | -1,70% | - |
| 17.02.2026 | 172,09 | 177,32 | 171,87 | 175,45 | 1,70% | - |
| 16.02.2026 | 172,64 | 173,25 | 172,49 | 172,52 | 0,15% | 176,00 |
| 13.02.2026 | 172,80 | 175,45 | 170,41 | 172,27 | -0,53% | - |
| 12.02.2026 | 176,09 | 176,19 | 173,07 | 173,18 | -1,33% | - |
| 11.02.2026 | 170,43 | 176,47 | 169,09 | 175,52 | 3,05% | 750,00 |
| 10.02.2026 | 169,20 | 170,35 | 166,98 | 170,33 | 0,70% | 272,00 |
| 09.02.2026 | 170,89 | 171,12 | 167,73 | 169,15 | -1,19% | 186,00 |
| 06.02.2026 | 175,79 | 177,39 | 170,72 | 171,19 | -2,54% | - |
| 05.02.2026 | 174,25 | 178,70 | 173,41 | 175,66 | 0,77% | - |
| 04.02.2026 | 170,29 | 176,04 | 167,65 | 174,31 | 2,46% | 360,00 |
| 03.02.2026 | 172,04 | 174,42 | 170,03 | 170,12 | -1,23% | 470,00 |
| 02.02.2026 | 173,55 | 176,46 | 172,13 | 172,23 | -1,80% | 260,00 |
| 30.01.2026 | 173,43 | 175,64 | 173,03 | 175,38 | 0,82% | 260,00 |
| 29.01.2026 | 177,36 | 179,03 | 171,03 | 173,95 | -2,33% | 283,00 |
| 28.01.2026 | 173,52 | 180,40 | 171,04 | 178,10 | 2,97% | 3.600,00 |
| 27.01.2026 | 175,23 | 175,71 | 172,24 | 172,97 | -1,14% | 1.620,00 |
| 26.01.2026 | 173,56 | 175,14 | 172,00 | 174,97 | 0,42% | 412,00 |
| 23.01.2026 | 176,27 | 176,41 | 174,15 | 174,24 | -0,98% | 1.386,00 |
| 22.01.2026 | 173,82 | 176,30 | 172,13 | 175,96 | 1,31% | - |
| 21.01.2026 | 174,08 | 175,61 | 171,00 | 173,68 | 0,06% | 135,00 |
| 20.01.2026 | 172,23 | 174,20 | 169,75 | 173,58 | 0,88% | 4.367,00 |
| 19.01.2026 | 172,50 | 174,81 | 171,90 | 172,06 | -1,40% | - |
| 16.01.2026 | 175,61 | 175,96 | 173,07 | 174,50 | -0,48% | - |
| 15.01.2026 | 176,45 | 216,70 | 174,66 | 175,35 | -0,68% | - |
| 14.01.2026 | 175,92 | 179,08 | 175,10 | 176,55 | 0,28% | - |
| 13.01.2026 | 185,55 | 185,87 | 175,66 | 176,06 | -5,15% | 486,00 |
| 12.01.2026 | 183,89 | 186,12 | 182,67 | 185,61 | 0,68% | - |
| 09.01.2026 | 183,00 | 186,13 | 182,49 | 184,36 | 0,80% | 2.019,00 |
| 08.01.2026 | 179,07 | 184,35 | 179,02 | 182,90 | 2,17% | 675,00 |
| 07.01.2026 | 181,63 | 183,91 | 179,02 | 179,02 | -1,54% | - |
| 06.01.2026 | 181,47 | 183,29 | 180,16 | 181,82 | 0,34% | 2.415,00 |
| 05.01.2026 | 181,85 | 182,96 | 179,43 | 181,20 | 0,29% | 2.275,00 |
| 02.01.2026 | 182,29 | 183,32 | 179,44 | 180,68 | -6,44% | 2.303,00 |
| 30.12.2025 | 193,95 | 197,20 | 193,12 | 193,12 | -0,76% | - |
| 29.12.2025 | 193,25 | 194,60 | 192,04 | 194,60 | 0,86% | 42,00 |
| 23.12.2025 | 192,96 | 194,14 | 191,92 | 192,94 | 0,02% | - |
| 22.12.2025 | 191,92 | 193,17 | 190,12 | 192,91 | 0,80% | - |
| 19.12.2025 | 191,43 | 192,97 | 190,37 | 191,38 | 0,15% | 1,00 |
| 18.12.2025 | 193,54 | 193,78 | 189,84 | 191,10 | -3,27% | 15,00 |
| 17.12.2025 | 197,93 | 198,65 | 187,79 | 197,56 | 0,21% | 9,00 |
| 16.12.2025 | 200,61 | 201,10 | 196,47 | 197,14 | -1,58% | 500,00 |
| 15.12.2025 | 200,77 | 201,05 | 199,83 | 200,30 | 0,44% | - |
| 12.12.2025 | 196,73 | 199,58 | 196,65 | 199,41 | 2,41% | - |
| 11.12.2025 | 190,47 | 196,65 | 189,01 | 194,72 | 1,69% | 25,00 |
| 10.12.2025 | 194,37 | 195,32 | 190,35 | 191,48 | -1,29% | 500,00 |
| 09.12.2025 | 191,65 | 194,91 | 191,40 | 193,98 | 1,08% | 105,00 |
| 08.12.2025 | 191,25 | 193,62 | 188,51 | 191,91 | 0,01% | - |
| 05.12.2025 | 195,38 | 195,74 | 191,24 | 191,90 | -1,69% | - |
| 04.12.2025 | 195,16 | 195,24 | 195,14 | 195,19 | 0,59% | - |
| 03.12.2025 | 196,83 | 198,12 | 193,76 | 194,04 | -1,28% | 104,00 |
| 02.12.2025 | 196,17 | 197,40 | 193,86 | 196,56 | -0,40% | 110,00 |
| 01.12.2025 | 196,17 | 199,48 | 195,08 | 197,34 | 0,05% | 100,00 |
| 28.11.2025 | 199,25 | 199,84 | 195,11 | 197,24 | -0,38% | 140,00 |
| 27.11.2025 | 197,57 | 199,13 | 197,55 | 198,00 | 0,29% | 80,00 |
| 26.11.2025 | 195,94 | 198,17 | 195,60 | 197,42 | 1,23% | 60,00 |
| 25.11.2025 | 195,16 | 197,65 | 194,80 | 195,02 | -0,69% | - |
| 24.11.2025 | 197,17 | 197,67 | 195,07 | 196,38 | -1,12% | 10,00 |
| 21.11.2025 | 196,46 | 199,66 | 195,81 | 198,60 | 3,34% | - |
| 20.11.2025 | 194,76 | 196,20 | 191,59 | 192,18 | -1,55% | 60,00 |
| 19.11.2025 | 193,97 | 198,30 | 193,97 | 195,21 | -0,13% | - |
| 18.11.2025 | 193,50 | 197,20 | 193,24 | 195,46 | 0,65% | - |
| 17.11.2025 | 194,11 | 196,30 | 193,24 | 194,20 | 0,09% | - |
| 14.11.2025 | 191,45 | 195,40 | 190,12 | 194,02 | 1,09% | - |
| 13.11.2025 | 191,99 | 192,65 | 190,42 | 191,93 | 0,50% | - |
| 12.11.2025 | 190,14 | 191,63 | 189,45 | 190,98 | 0,81% | - |
| 11.11.2025 | 188,29 | 190,33 | 187,51 | 189,44 | 0,88% | - |
| 10.11.2025 | 188,33 | 188,41 | 184,93 | 187,78 | 0,09% | 8,00 |
| 07.11.2025 | 182,01 | 187,96 | 180,53 | 187,62 | 3,69% | 4,00 |
| 06.11.2025 | 180,68 | 182,34 | 179,95 | 180,94 | -0,58% | - |
| 05.11.2025 | 182,53 | 184,60 | 181,17 | 182,00 | 1,69% | - |
| 04.11.2025 | 175,64 | 180,91 | 174,97 | 178,97 | 2,22% | - |
| 03.11.2025 | 178,40 | 179,20 | 173,69 | 175,08 | -2,01% | 92,00 |
| 31.10.2025 | 178,91 | 179,81 | 178,00 | 178,68 | -0,22% | 4,00 |
| 30.10.2025 | 179,02 | 180,47 | 178,31 | 179,08 | 0,48% | 25,00 |
| 29.10.2025 | 182,25 | 182,30 | 178,15 | 178,22 | -2,09% | 591,00 |
| 28.10.2025 | 186,04 | 186,64 | 181,52 | 182,02 | -1,93% | 367,00 |
| 27.10.2025 | 189,19 | 189,35 | 185,60 | 185,60 | -1,04% | - |
| 24.10.2025 | 190,40 | 190,54 | 187,06 | 187,56 | -1,56% | 448,00 |
| 23.10.2025 | 191,83 | 193,15 | 189,46 | 190,54 | -0,03% | - |
| 22.10.2025 | 190,22 | 192,18 | 189,92 | 190,60 | -0,38% | 16,00 |
| 21.10.2025 | 188,50 | 191,41 | 187,90 | 191,33 | 1,52% | - |
| 20.10.2025 | 191,51 | 192,65 | 187,34 | 188,46 | -2,69% | - |
| 17.10.2025 | 188,45 | 193,75 | 187,30 | 193,66 | 0,29% | - |
| 16.10.2025 | 194,82 | 195,56 | 191,20 | 193,10 | -0,35% | - |
| 15.10.2025 | 207,40 | 209,20 | 187,01 | 193,78 | -6,18% | 351,00 |
| 14.10.2025 | 203,08 | 207,58 | 202,80 | 206,55 | 1,35% | - |
| 13.10.2025 | 208,50 | 209,30 | 203,45 | 203,80 | -1,69% | 440,00 |
| 10.10.2025 | 209,63 | 210,77 | 206,08 | 207,30 | -1,92% | - |
| 09.10.2025 | 208,80 | 211,80 | 208,52 | 211,35 | 0,76% | - |
| 08.10.2025 | 209,93 | 211,27 | 208,02 | 209,75 | 0,87% | 35,00 |
| 07.10.2025 | 205,27 | 209,35 | 205,27 | 207,95 | 1,89% | - |
| 06.10.2025 | 209,75 | 210,93 | 204,10 | 204,10 | -2,58% | - |