216,400€
2,03%
Echtzeit-Aktienkurs Progressive Corp.
Bid:
Ask:
Aktienkurse zur Progressive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 216,77 | 216,88 | 210,63 | 211,23 | -2,05% | 5,00 |
| 14.08.2025 | 212,68 | 217,10 | 212,13 | 215,65 | 1,29% | - |
| 13.08.2025 | 208,00 | 212,90 | 207,38 | 212,90 | 2,37% | - |
| 12.08.2025 | 210,90 | 211,73 | 206,90 | 207,98 | -1,41% | - |
| 11.08.2025 | 211,58 | 212,43 | 210,38 | 210,95 | -0,37% | 30,00 |
| 08.08.2025 | 210,80 | 212,52 | 210,35 | 211,73 | 0,53% | - |
| 07.08.2025 | 212,10 | 213,90 | 210,27 | 210,60 | -0,80% | 160,00 |
| 06.08.2025 | 210,70 | 213,63 | 209,38 | 212,30 | 1,17% | - |
| 05.08.2025 | 209,48 | 211,85 | 208,55 | 209,85 | 0,51% | - |
| 04.08.2025 | 209,10 | 210,08 | 207,25 | 208,77 | 0,18% | 20,00 |
| 01.08.2025 | 211,20 | 211,23 | 207,43 | 208,40 | -1,78% | - |
| 31.07.2025 | 211,98 | 213,90 | 208,93 | 212,18 | 0,28% | 32,00 |
| 30.07.2025 | 209,25 | 212,10 | 208,63 | 211,58 | 1,15% | - |
| 29.07.2025 | 208,48 | 210,50 | 208,25 | 209,18 | 0,64% | 2,00 |
| 28.07.2025 | 213,93 | 215,08 | 206,38 | 207,85 | -2,43% | 250,00 |
| 25.07.2025 | 211,02 | 214,70 | 210,45 | 213,02 | 1,10% | 30,00 |
| 24.07.2025 | 209,63 | 211,33 | 208,48 | 210,70 | 0,24% | - |
| 23.07.2025 | 209,52 | 212,05 | 208,93 | 210,20 | -0,13% | 180,00 |
| 22.07.2025 | 209,25 | 211,58 | 208,23 | 210,48 | 0,33% | - |
| 21.07.2025 | 212,02 | 212,58 | 209,50 | 209,77 | -1,08% | - |
| 18.07.2025 | 213,45 | 213,45 | 210,65 | 212,08 | -0,49% | 30,00 |
| 17.07.2025 | 212,02 | 213,38 | 208,95 | 213,13 | 0,65% | 13,00 |
| 16.07.2025 | 208,23 | 218,55 | 207,35 | 211,75 | 1,46% | - |
| 15.07.2025 | 211,93 | 212,98 | 207,63 | 208,70 | -1,53% | - |
| 14.07.2025 | 208,58 | 212,10 | 207,83 | 211,95 | 1,23% | 12,00 |
| 11.07.2025 | 212,52 | 213,25 | 209,33 | 209,38 | -1,78% | - |
| 10.07.2025 | 212,60 | 214,33 | 211,20 | 213,18 | -0,22% | 70,00 |
| 09.07.2025 | 214,68 | 215,88 | 213,33 | 213,65 | -0,45% | - |
| 08.07.2025 | 215,95 | 216,80 | 212,95 | 214,63 | -0,77% | 255,00 |
| 07.07.2025 | 220,43 | 221,58 | 214,88 | 216,30 | -1,39% | - |
| 04.07.2025 | 221,00 | 221,10 | 219,35 | 219,35 | -1,29% | - |
| 03.07.2025 | 218,60 | 222,88 | 218,45 | 222,23 | 1,75% | - |
| 02.07.2025 | 224,58 | 225,77 | 217,43 | 218,40 | -2,53% | 30,00 |
| 01.07.2025 | 226,13 | 226,68 | 221,43 | 224,08 | -1,09% | - |
| 30.06.2025 | 225,55 | 227,48 | 222,48 | 226,55 | 0,47% | - |
| 27.06.2025 | 224,25 | 225,77 | 220,73 | 225,50 | 0,89% | 22,00 |
| 26.06.2025 | 222,75 | 223,68 | 221,23 | 223,50 | 0,33% | 20,00 |
| 25.06.2025 | 229,18 | 230,10 | 222,33 | 222,77 | -2,75% | 54,00 |
| 24.06.2025 | 231,15 | 231,73 | 228,08 | 229,08 | -0,46% | - |
| 23.06.2025 | 225,58 | 231,77 | 225,48 | 230,13 | 1,21% | - |
| 20.06.2025 | 224,55 | 229,23 | 224,25 | 227,38 | 2,11% | - |
| 19.06.2025 | 226,70 | 226,70 | 222,68 | 222,68 | -1,83% | - |
| 18.06.2025 | 231,18 | 231,90 | 223,68 | 226,83 | -1,96% | 55,00 |
| 17.06.2025 | 229,63 | 232,25 | 227,48 | 231,35 | 0,34% | 6,00 |
| 16.06.2025 | 229,63 | 232,73 | 229,55 | 230,58 | -0,56% | 68,00 |
| 13.06.2025 | 229,90 | 233,65 | 228,95 | 231,88 | 0,04% | - |
| 12.06.2025 | 227,48 | 231,85 | 225,23 | 231,77 | 1,15% | 10,00 |
| 11.06.2025 | 231,90 | 232,60 | 228,30 | 229,15 | -1,41% | 10,00 |
| 10.06.2025 | 237,18 | 237,73 | 231,45 | 232,43 | -2,11% | 100,00 |
| 09.06.2025 | 244,27 | 245,75 | 233,20 | 237,43 | -3,15% | 300,00 |
| 06.06.2025 | 245,75 | 248,98 | 244,60 | 245,15 | 0,10% | 20,00 |
| 05.06.2025 | 247,20 | 247,95 | 243,70 | 244,90 | -0,96% | 6,00 |
| 04.06.2025 | 252,73 | 252,90 | 246,85 | 247,27 | -2,11% | 23,00 |
| 03.06.2025 | 252,43 | 254,60 | 247,13 | 252,60 | 0,13% | 47,00 |
| 02.06.2025 | 249,68 | 252,27 | 246,83 | 252,27 | 0,57% | 24,00 |
| 30.05.2025 | 244,95 | 251,00 | 244,20 | 250,85 | 2,83% | - |
| 29.05.2025 | 247,15 | 247,68 | 242,23 | 243,95 | -0,56% | 65,00 |
| 28.05.2025 | 246,00 | 247,95 | 243,83 | 245,33 | -0,28% | - |
| 27.05.2025 | 248,88 | 250,68 | 240,70 | 246,02 | -1,33% | 14,00 |
| 26.05.2025 | 246,52 | 249,35 | 246,52 | 249,35 | 2,16% | 60,00 |
| 23.05.2025 | 244,77 | 245,70 | 241,25 | 244,08 | -0,61% | - |
| 22.05.2025 | 248,05 | 248,90 | 244,88 | 245,58 | -1,08% | - |
| 21.05.2025 | 251,13 | 251,60 | 245,55 | 248,25 | -1,94% | - |
| 20.05.2025 | 255,70 | 257,35 | 252,95 | 253,15 | -1,27% | - |
| 19.05.2025 | 256,50 | 257,48 | 251,65 | 256,40 | -0,06% | 20,00 |
| 16.05.2025 | 250,58 | 256,58 | 250,20 | 256,55 | 2,08% | - |
| 15.05.2025 | 247,75 | 252,08 | 246,65 | 251,33 | 0,91% | - |
| 14.05.2025 | 252,77 | 254,02 | 248,02 | 249,05 | -1,41% | 10,00 |
| 13.05.2025 | 251,63 | 254,63 | 251,20 | 252,60 | -0,08% | 957,00 |
| 12.05.2025 | 255,48 | 261,33 | 246,98 | 252,80 | 0,01% | 136,00 |
| 09.05.2025 | 254,33 | 254,55 | 251,70 | 252,77 | -0,08% | - |
| 08.05.2025 | 254,77 | 257,48 | 250,95 | 252,98 | -0,11% | - |
| 07.05.2025 | 250,93 | 253,48 | 249,93 | 253,25 | 1,52% | 24,00 |
| 06.05.2025 | 248,83 | 250,23 | 242,83 | 249,45 | 0,09% | - |
| 05.05.2025 | 248,55 | 250,93 | 246,33 | 249,23 | -0,37% | 689,00 |
| 02.05.2025 | 245,10 | 250,75 | 243,93 | 250,15 | 0,58% | 70,00 |
| 30.04.2025 | 243,08 | 249,20 | 241,43 | 248,70 | 2,42% | - |
| 29.04.2025 | 236,95 | 243,50 | 235,77 | 242,83 | 2,89% | - |
| 28.04.2025 | 232,70 | 239,75 | 232,70 | 236,00 | 1,18% | 9,00 |
| 25.04.2025 | 234,20 | 234,45 | 229,58 | 233,25 | 0,14% | 80,00 |
| 24.04.2025 | 232,70 | 233,95 | 230,68 | 232,93 | -0,45% | 16,00 |
| 23.04.2025 | 235,70 | 236,40 | 230,85 | 233,98 | 0,80% | - |
| 22.04.2025 | 221,93 | 232,63 | 221,93 | 232,13 | -0,55% | 292,00 |
| 17.04.2025 | 244,18 | 244,73 | 233,15 | 233,40 | -3,43% | 25,00 |
| 16.04.2025 | 240,90 | 251,33 | 240,68 | 241,70 | -1,28% | 20,00 |
| 15.04.2025 | 245,50 | 247,98 | 244,45 | 244,83 | -0,21% | - |
| 14.04.2025 | 243,20 | 247,55 | 243,10 | 245,35 | 0,99% | 246,00 |
| 11.04.2025 | 244,48 | 245,38 | 236,35 | 242,95 | -0,36% | 2,00 |
| 10.04.2025 | 248,00 | 255,50 | 237,52 | 243,83 | -1,30% | 30,00 |
| 09.04.2025 | 231,98 | 248,90 | 229,77 | 247,02 | 3,91% | 18,00 |
| 08.04.2025 | 235,33 | 247,52 | 234,80 | 237,73 | 1,62% | 89,00 |
| 07.04.2025 | 225,00 | 238,20 | 203,40 | 233,93 | -0,66% | 220,00 |
| 04.04.2025 | 258,15 | 260,20 | 234,23 | 235,48 | -9,50% | 166,00 |
| 03.04.2025 | 250,83 | 262,63 | 246,33 | 260,20 | 0,41% | 200,00 |
| 02.04.2025 | 262,75 | 263,90 | 255,20 | 259,13 | -1,63% | - |
| 01.04.2025 | 262,30 | 265,20 | 260,50 | 263,42 | 0,63% | 165,00 |
| 31.03.2025 | 257,27 | 263,15 | 255,70 | 261,77 | 0,97% | - |
| 28.03.2025 | 254,33 | 260,30 | 253,43 | 259,25 | 2,79% | 4,00 |
| 27.03.2025 | 253,60 | 254,83 | 251,30 | 252,23 | -0,02% | 36,00 |
| 26.03.2025 | 253,75 | 257,33 | 252,15 | 252,27 | -0,14% | - |