249,950€
2,78%
Echtzeit-Aktienkurs Progressive Corp
Bid:
Ask:
Aktienkurse zur Progressive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 243,68 | 251,45 | 243,33 | 251,30 | 3,07% | 15,00 |
| 20.11.2024 | 240,98 | 244,38 | 239,40 | 243,83 | 1,48% | - |
| 19.11.2024 | 242,30 | 244,63 | 239,02 | 240,27 | -0,73% | 54,00 |
| 18.11.2024 | 241,33 | 243,52 | 240,60 | 242,05 | -0,38% | - |
| 15.11.2024 | 243,00 | 250,48 | 239,75 | 242,98 | -0,70% | 90,00 |
| 14.11.2024 | 247,43 | 250,10 | 241,98 | 244,70 | -1,11% | 374,00 |
| 13.11.2024 | 246,45 | 248,58 | 245,98 | 247,45 | 0,16% | 68,00 |
| 12.11.2024 | 244,15 | 248,23 | 243,63 | 247,05 | 1,31% | 40,00 |
| 11.11.2024 | 244,20 | 249,50 | 243,55 | 243,85 | -0,02% | 298,00 |
| 08.11.2024 | 237,40 | 244,88 | 236,05 | 243,90 | 3,24% | 172,00 |
| 07.11.2024 | 241,23 | 241,80 | 234,70 | 236,25 | -1,99% | 4,00 |
| 06.11.2024 | 235,02 | 243,00 | 234,35 | 241,05 | 6,14% | 90,00 |
| 05.11.2024 | 222,15 | 227,10 | 219,70 | 227,10 | 2,31% | - |
| 04.11.2024 | 223,45 | 224,70 | 220,75 | 221,98 | -1,07% | 127,00 |
| 01.11.2024 | 223,55 | 226,55 | 223,05 | 224,38 | 0,18% | 22,00 |
| 31.10.2024 | 223,50 | 226,23 | 222,00 | 223,98 | 0,11% | 9,00 |
| 30.10.2024 | 223,30 | 224,93 | 221,80 | 223,73 | -0,02% | 225,00 |
| 29.10.2024 | 226,00 | 227,58 | 223,05 | 223,77 | -1,18% | - |
| 28.10.2024 | 226,90 | 227,13 | 224,85 | 226,45 | 0,29% | 14,00 |
| 25.10.2024 | 228,05 | 232,50 | 224,02 | 225,80 | -0,93% | 2,00 |
| 24.10.2024 | 228,85 | 230,90 | 227,68 | 227,93 | -0,53% | - |
| 23.10.2024 | 229,08 | 231,43 | 228,55 | 229,15 | -0,37% | 131,00 |
| 22.10.2024 | 231,33 | 232,95 | 227,10 | 230,00 | -0,81% | 210,00 |
| 21.10.2024 | 231,13 | 232,58 | 230,15 | 231,88 | 0,31% | 22,00 |
| 18.10.2024 | 231,73 | 236,50 | 230,05 | 231,15 | -0,40% | 33,00 |
| 17.10.2024 | 234,95 | 239,80 | 231,75 | 232,08 | -1,32% | 359,00 |
| 16.10.2024 | 231,05 | 235,58 | 229,98 | 235,18 | 1,72% | 120,00 |
| 15.10.2024 | 231,52 | 234,58 | 229,10 | 231,20 | 0,09% | - |
| 14.10.2024 | 232,70 | 234,20 | 229,27 | 231,00 | -0,58% | 73,00 |
| 11.10.2024 | 229,40 | 232,35 | 229,23 | 232,35 | 1,18% | 307,00 |
| 10.10.2024 | 229,02 | 234,02 | 228,98 | 229,65 | 0,20% | 116,00 |
| 09.10.2024 | 226,40 | 230,65 | 225,98 | 229,20 | 1,05% | 15,00 |
| 08.10.2024 | 223,48 | 227,77 | 223,13 | 226,83 | 1,37% | 109,00 |
| 07.10.2024 | 233,55 | 235,27 | 221,68 | 223,75 | -3,86% | 70,00 |
| 04.10.2024 | 229,23 | 233,38 | 228,88 | 232,73 | 1,75% | - |
| 03.10.2024 | 229,40 | 230,68 | 226,80 | 228,73 | -0,71% | 235,00 |
| 02.10.2024 | 229,83 | 231,15 | 229,10 | 230,35 | 0,25% | 165,00 |
| 01.10.2024 | 227,63 | 231,65 | 226,98 | 229,77 | 0,80% | 170,00 |
| 30.09.2024 | 225,25 | 228,05 | 223,00 | 227,95 | 1,37% | 72,00 |
| 27.09.2024 | 226,63 | 228,02 | 224,05 | 224,88 | -0,41% | 80,00 |
| 26.09.2024 | 231,27 | 232,98 | 225,13 | 225,80 | -2,26% | 188,00 |
| 25.09.2024 | 228,45 | 231,55 | 228,43 | 231,02 | 0,66% | 174,00 |
| 24.09.2024 | 231,70 | 233,85 | 228,35 | 229,50 | -0,98% | 395,00 |
| 23.09.2024 | 232,38 | 234,90 | 230,93 | 231,77 | 0,01% | 18,00 |
| 20.09.2024 | 228,55 | 232,83 | 226,73 | 231,75 | 1,29% | - |
| 19.09.2024 | 232,80 | 233,85 | 226,80 | 228,80 | -1,39% | 160,00 |
| 18.09.2024 | 231,35 | 232,43 | 229,15 | 232,02 | 0,41% | - |
| 17.09.2024 | 230,33 | 231,33 | 228,13 | 231,08 | 0,40% | 29,00 |
| 16.09.2024 | 229,73 | 233,58 | 228,10 | 230,15 | -0,15% | 195,00 |
| 13.09.2024 | 225,08 | 238,75 | 225,00 | 230,50 | 2,29% | 60,00 |
| 12.09.2024 | 227,08 | 227,75 | 223,33 | 225,35 | -0,54% | 255,00 |
| 11.09.2024 | 224,55 | 226,77 | 222,90 | 226,58 | 0,31% | 1.949,00 |
| 10.09.2024 | 227,18 | 230,95 | 225,88 | 225,88 | -0,79% | 1.575,00 |
| 09.09.2024 | 225,50 | 228,85 | 225,10 | 227,68 | 1,55% | 28,00 |
| 06.09.2024 | 224,60 | 227,55 | 223,55 | 224,20 | -0,22% | 23,00 |
| 05.09.2024 | 229,02 | 229,50 | 222,88 | 224,70 | -1,93% | 602,00 |
| 04.09.2024 | 227,48 | 230,20 | 227,30 | 229,13 | 0,25% | 34,00 |
| 03.09.2024 | 228,83 | 230,27 | 225,10 | 228,55 | -0,08% | - |
| 02.09.2024 | 226,50 | 229,02 | 226,50 | 228,73 | 0,26% | 3,00 |
| 30.08.2024 | 225,90 | 228,33 | 224,80 | 228,13 | 1,28% | - |
| 29.08.2024 | 223,58 | 227,80 | 222,13 | 225,25 | 0,83% | 40,00 |
| 28.08.2024 | 220,25 | 223,40 | 220,08 | 223,40 | 1,73% | 40,00 |
| 27.08.2024 | 217,05 | 219,90 | 216,75 | 219,60 | 1,04% | - |
| 26.08.2024 | 216,20 | 219,55 | 215,88 | 217,35 | 0,80% | 74,00 |
| 23.08.2024 | 216,20 | 218,83 | 213,98 | 215,63 | -0,31% | 2,00 |
| 22.08.2024 | 212,93 | 217,02 | 212,93 | 216,30 | 1,66% | 30,00 |
| 21.08.2024 | 214,90 | 217,48 | 211,35 | 212,77 | -0,85% | - |
| 20.08.2024 | 214,63 | 215,25 | 213,55 | 214,60 | 0,06% | 116,00 |
| 19.08.2024 | 213,85 | 215,13 | 212,73 | 214,48 | 0,23% | 143,00 |
| 16.08.2024 | 215,98 | 216,65 | 213,08 | 213,98 | -0,83% | 122,00 |
| 15.08.2024 | 213,38 | 218,00 | 213,23 | 215,77 | 1,46% | 85,00 |
| 14.08.2024 | 202,90 | 213,13 | 202,70 | 212,68 | 5,19% | 100,00 |
| 13.08.2024 | 204,18 | 206,40 | 200,80 | 202,18 | -0,89% | 49,00 |
| 12.08.2024 | 205,27 | 207,73 | 202,83 | 204,00 | 0,48% | 294,00 |
| 09.08.2024 | 200,38 | 203,15 | 199,52 | 203,02 | 1,46% | 200,00 |
| 08.08.2024 | 197,07 | 201,25 | 196,47 | 200,10 | 1,26% | - |
| 07.08.2024 | 197,48 | 199,71 | 195,53 | 197,60 | 0,90% | - |
| 06.08.2024 | 194,55 | 198,75 | 193,20 | 195,84 | 1,77% | 63,00 |
| 05.08.2024 | 196,50 | 198,25 | 180,50 | 192,43 | -3,17% | 50,00 |
| 02.08.2024 | 198,47 | 201,52 | 196,70 | 198,72 | -0,36% | - |
| 01.08.2024 | 197,79 | 202,65 | 195,95 | 199,43 | 0,83% | 396,00 |
| 31.07.2024 | 199,59 | 200,36 | 196,11 | 197,79 | -0,89% | - |
| 30.07.2024 | 197,89 | 201,52 | 197,15 | 199,58 | 1,16% | - |
| 29.07.2024 | 200,05 | 202,33 | 197,27 | 197,29 | -0,69% | - |
| 26.07.2024 | 196,56 | 199,25 | 196,52 | 198,67 | 1,30% | - |
| 25.07.2024 | 198,88 | 200,42 | 195,50 | 196,13 | -1,32% | - |
| 24.07.2024 | 198,58 | 200,12 | 198,07 | 198,75 | -0,14% | - |
| 23.07.2024 | 198,42 | 199,60 | 197,40 | 199,03 | 0,16% | 185,00 |
| 22.07.2024 | 200,77 | 201,68 | 194,39 | 198,71 | -1,40% | 200,00 |
| 19.07.2024 | 206,33 | 207,00 | 201,15 | 201,52 | -2,18% | 18,00 |
| 18.07.2024 | 203,45 | 209,77 | 202,40 | 206,02 | 1,80% | 24,00 |
| 17.07.2024 | 192,83 | 202,38 | 192,27 | 202,38 | 5,05% | - |
| 16.07.2024 | 199,67 | 206,70 | 191,43 | 192,64 | -3,31% | 345,00 |
| 15.07.2024 | 196,60 | 199,23 | 196,41 | 199,23 | 1,85% | 430,00 |
| 12.07.2024 | 195,20 | 197,15 | 193,49 | 195,61 | 0,33% | 105,00 |
| 11.07.2024 | 193,78 | 195,42 | 190,69 | 194,97 | 0,51% | - |
| 10.07.2024 | 193,54 | 194,85 | 192,65 | 193,98 | 0,18% | - |
| 09.07.2024 | 194,09 | 196,70 | 193,59 | 193,64 | -0,06% | 226,00 |
| 08.07.2024 | 193,72 | 196,30 | 193,60 | 193,75 | -0,06% | 1,00 |
| 05.07.2024 | 195,31 | 195,88 | 192,18 | 193,86 | -0,87% | 70,00 |