246,550€
0,94%
Echtzeit-Aktienkurs Progressive Corp.
Bid:
Ask:
Aktienkurse zur Progressive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 253,73 | 255,75 | 250,88 | 252,63 | -1,49% | 20,00 |
| 24.03.2025 | 254,80 | 256,48 | 252,27 | 256,45 | -0,24% | - |
| 21.03.2025 | 252,08 | 258,30 | 250,33 | 257,08 | 2,86% | 20,00 |
| 20.03.2025 | 251,50 | 257,05 | 248,93 | 249,93 | -1,06% | - |
| 19.03.2025 | 260,00 | 261,17 | 245,58 | 252,60 | -1,58% | 203,00 |
| 18.03.2025 | 266,52 | 267,10 | 256,63 | 256,65 | -2,53% | 150,00 |
| 17.03.2025 | 259,90 | 268,25 | 257,90 | 263,33 | 1,86% | 5,00 |
| 14.03.2025 | 258,80 | 261,13 | 255,20 | 258,52 | -0,23% | 108,00 |
| 13.03.2025 | 254,90 | 259,27 | 251,30 | 259,13 | 1,73% | 358,00 |
| 12.03.2025 | 254,20 | 258,20 | 251,05 | 254,73 | -0,94% | 36,00 |
| 11.03.2025 | 257,50 | 257,55 | 250,83 | 257,15 | -1,12% | 273,00 |
| 10.03.2025 | 257,48 | 264,55 | 253,70 | 260,05 | 0,85% | 568,00 |
| 07.03.2025 | 259,90 | 260,40 | 256,23 | 257,85 | -0,90% | 83,00 |
| 06.03.2025 | 261,05 | 261,15 | 255,25 | 260,20 | -0,34% | 300,00 |
| 05.03.2025 | 267,63 | 267,67 | 259,15 | 261,10 | -2,16% | 165,00 |
| 04.03.2025 | 272,13 | 272,98 | 265,58 | 266,88 | -1,89% | - |
| 03.03.2025 | 271,98 | 272,48 | 265,25 | 272,02 | 0,06% | 34,00 |
| 28.02.2025 | 268,30 | 272,13 | 266,13 | 271,85 | 1,48% | 107,00 |
| 27.02.2025 | 261,50 | 268,88 | 261,05 | 267,88 | 2,75% | 122,00 |
| 26.02.2025 | 266,77 | 267,70 | 259,75 | 260,70 | -1,58% | 59,00 |
| 25.02.2025 | 260,35 | 266,10 | 258,88 | 264,88 | 1,67% | - |
| 24.02.2025 | 255,02 | 263,23 | 254,18 | 260,52 | 2,37% | 30,00 |
| 21.02.2025 | 254,88 | 257,02 | 254,13 | 254,50 | -0,13% | - |
| 20.02.2025 | 258,63 | 259,63 | 252,68 | 254,83 | -1,49% | 32,00 |
| 19.02.2025 | 252,60 | 259,88 | 252,02 | 258,67 | 2,45% | 220,00 |
| 18.02.2025 | 254,20 | 254,98 | 250,85 | 252,50 | -0,57% | 65,00 |
| 17.02.2025 | 250,60 | 255,00 | 250,35 | 253,95 | 1,44% | 60,00 |
| 14.02.2025 | 250,95 | 251,63 | 248,05 | 250,35 | -0,12% | 40,00 |
| 13.02.2025 | 246,55 | 251,18 | 246,00 | 250,65 | 1,46% | 70,00 |
| 12.02.2025 | 248,43 | 249,50 | 246,23 | 247,05 | -0,62% | 87,00 |
| 11.02.2025 | 241,75 | 249,60 | 240,55 | 248,60 | 2,62% | 200,00 |
| 10.02.2025 | 244,52 | 246,27 | 241,30 | 242,25 | -0,20% | 20,00 |
| 07.02.2025 | 242,13 | 245,05 | 240,58 | 242,73 | 0,30% | 150,00 |
| 06.02.2025 | 240,08 | 243,45 | 239,85 | 242,00 | 1,14% | 40,00 |
| 05.02.2025 | 238,13 | 240,10 | 237,40 | 239,27 | 0,24% | - |
| 04.02.2025 | 241,63 | 242,30 | 238,50 | 238,70 | -1,30% | 20,00 |
| 03.02.2025 | 237,33 | 243,77 | 236,02 | 241,85 | 1,78% | 180,00 |
| 31.01.2025 | 240,33 | 242,43 | 237,58 | 237,63 | -0,79% | 460,00 |
| 30.01.2025 | 237,23 | 239,95 | 234,38 | 239,52 | 1,24% | 776,00 |
| 29.01.2025 | 234,73 | 242,13 | 231,18 | 236,60 | 0,71% | 1.560,00 |
| 28.01.2025 | 235,70 | 237,40 | 233,05 | 234,93 | -0,19% | 85,00 |
| 27.01.2025 | 226,48 | 235,45 | 221,48 | 235,38 | 3,44% | 74,00 |
| 24.01.2025 | 228,93 | 229,73 | 224,43 | 227,55 | -1,05% | 106,00 |
| 23.01.2025 | 229,65 | 232,08 | 228,50 | 229,98 | 0,15% | 173,00 |
| 22.01.2025 | 231,58 | 233,55 | 227,52 | 229,63 | -0,67% | 251,00 |
| 21.01.2025 | 236,52 | 238,73 | 230,20 | 231,18 | -1,96% | 62,00 |
| 20.01.2025 | 236,48 | 236,93 | 234,50 | 235,80 | -0,60% | 1.500,00 |
| 17.01.2025 | 238,93 | 240,43 | 236,43 | 237,23 | -0,48% | 186,00 |
| 16.01.2025 | 236,27 | 239,00 | 235,90 | 238,38 | 1,22% | - |
| 15.01.2025 | 233,38 | 235,85 | 230,50 | 235,50 | 1,21% | - |