260,800€
0,79%
Echtzeit-Aktienkurs Progressive Corp
Bid:
Ask:
Aktienkurse zur Progressive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 230,35 | 232,80 | 227,05 | 232,68 | 0,81% | - |
| 13.01.2025 | 230,58 | 231,40 | 225,43 | 230,80 | 0,37% | - |
| 10.01.2025 | 228,43 | 235,55 | 224,60 | 229,95 | -1,31% | 45,00 |
| 09.01.2025 | 236,18 | 236,38 | 232,98 | 233,00 | -1,31% | - |
| 08.01.2025 | 234,45 | 240,10 | 234,18 | 236,10 | 0,78% | 43,00 |
| 07.01.2025 | 230,25 | 234,80 | 229,73 | 234,27 | 1,58% | - |
| 06.01.2025 | 235,35 | 235,85 | 230,52 | 230,63 | -1,87% | 262,00 |
| 03.01.2025 | 234,60 | 238,20 | 233,35 | 235,02 | 0,25% | 4,00 |
| 02.01.2025 | 231,80 | 235,98 | 231,75 | 234,45 | 2,50% | 317,00 |
| 30.12.2024 | 230,38 | 230,93 | 228,52 | 228,73 | -1,09% | 91,00 |
| 27.12.2024 | 233,73 | 236,30 | 230,30 | 231,25 | -0,18% | 28,00 |
| 23.12.2024 | 230,95 | 232,23 | 229,45 | 231,68 | 0,61% | 319,00 |
| 20.12.2024 | 231,08 | 233,25 | 228,33 | 230,27 | -0,37% | 156,00 |
| 19.12.2024 | 231,73 | 233,88 | 230,68 | 231,13 | -0,30% | 126,00 |
| 18.12.2024 | 236,23 | 237,38 | 231,65 | 231,83 | -1,80% | 142,00 |
| 17.12.2024 | 237,75 | 238,38 | 234,00 | 236,08 | -0,85% | 148,00 |
| 16.12.2024 | 244,50 | 246,20 | 237,77 | 238,10 | -0,79% | 228,00 |
| 13.12.2024 | 232,02 | 242,80 | 231,68 | 240,00 | 3,46% | 68,00 |
| 12.12.2024 | 232,05 | 234,70 | 228,50 | 231,98 | -0,12% | 148,00 |
| 11.12.2024 | 235,40 | 236,93 | 230,95 | 232,25 | -1,09% | 100,00 |
| 10.12.2024 | 234,50 | 237,33 | 233,08 | 234,80 | -0,09% | 76,00 |
| 09.12.2024 | 241,13 | 242,60 | 232,77 | 235,00 | -2,48% | 75,00 |
| 06.12.2024 | 246,93 | 248,02 | 239,50 | 240,98 | -2,42% | 14,00 |
| 05.12.2024 | 247,65 | 250,10 | 246,00 | 246,95 | -0,28% | - |
| 04.12.2024 | 250,40 | 252,00 | 246,30 | 247,65 | -0,90% | 190,00 |
| 03.12.2024 | 251,77 | 253,00 | 249,18 | 249,90 | -0,63% | - |
| 02.12.2024 | 254,43 | 257,17 | 251,05 | 251,48 | 0,29% | 95,00 |
| 29.11.2024 | 257,77 | 259,50 | 250,73 | 250,75 | -2,47% | - |
| 28.11.2024 | 253,27 | 257,77 | 253,00 | 257,10 | 1,80% | 125,00 |
| 27.11.2024 | 255,83 | 256,83 | 252,33 | 252,55 | -1,22% | 10,00 |
| 26.11.2024 | 253,83 | 255,88 | 251,38 | 255,68 | 0,88% | 15,00 |
| 25.11.2024 | 255,18 | 256,85 | 249,68 | 253,45 | -0,81% | 80,00 |
| 22.11.2024 | 251,77 | 255,52 | 251,77 | 255,52 | 1,68% | 100,00 |
| 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 |