207,050€
0,66%
Echtzeit-Aktienkurs Progressive Corp
Bid:
Ask:
Aktienkurse zur Progressive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 206,75 | 210,75 | 206,55 | 207,05 | 0,41% | - |
| 29.10.2026 | 204,00 | 206,75 | 202,20 | 206,20 | 1,98% | - |
| 28.10.2026 | 201,90 | 203,65 | 201,55 | 202,20 | -0,05% | 3.500,00 |
| 27.10.2026 | 205,35 | 206,55 | 200,95 | 202,30 | -1,27% | 1.410,00 |
| 26.10.2026 | 203,75 | 205,55 | 203,25 | 204,90 | 0,54% | 750,00 |
| 23.10.2026 | 203,65 | 205,55 | 202,15 | 203,80 | -0,44% | 2.979,00 |
| 22.10.2026 | 196,00 | 204,90 | 195,70 | 204,70 | 3,91% | 1.628,00 |
| 21.10.2026 | 197,83 | 198,33 | 195,65 | 197,00 | -0,28% | - |
| 20.10.2026 | 195,27 | 198,52 | 194,38 | 197,55 | 1,28% | 8.400,00 |
| 19.10.2026 | 194,58 | 195,65 | 192,80 | 195,05 | 0,31% | 2.200,00 |
| 16.10.2026 | 190,70 | 194,65 | 188,45 | 194,45 | 2,05% | - |
| 15.10.2026 | 190,38 | 197,52 | 189,70 | 190,55 | -0,44% | - |
| 14.10.2026 | 199,13 | 199,80 | 180,88 | 191,40 | -3,77% | - |
| 13.10.2026 | 198,33 | 199,88 | 196,50 | 198,90 | 0,70% | 741,00 |
| 12.10.2026 | 194,65 | 197,60 | 193,95 | 197,52 | 1,76% | - |
| 09.10.2026 | 194,98 | 196,73 | 193,77 | 194,10 | -0,50% | - |
| 08.10.2026 | 190,75 | 196,27 | 190,25 | 195,08 | 2,09% | 7.695,00 |
| 07.10.2026 | 188,55 | 192,75 | 188,40 | 191,08 | 1,42% | - |
| 06.10.2026 | 189,83 | 190,40 | 187,95 | 188,40 | -0,55% | - |
| 05.10.2026 | 187,73 | 189,45 | 186,00 | 189,45 | 1,41% | - |
| 02.10.2026 | 188,02 | 188,27 | 184,60 | 186,83 | -0,41% | - |
| 01.10.2026 | 183,00 | 187,90 | 182,30 | 187,60 | 2,07% | - |
| 30.09.2026 | 186,38 | 186,43 | 183,15 | 183,80 | -1,12% | - |
| 29.09.2026 | 184,60 | 186,13 | 183,10 | 185,88 | 0,84% | 162,00 |
| 28.09.2026 | 179,63 | 184,52 | 179,60 | 184,33 | 2,23% | 258,00 |
| 25.09.2026 | 178,23 | 180,68 | 176,02 | 180,30 | 1,45% | - |
| 24.09.2026 | 178,02 | 180,80 | 176,55 | 177,73 | -0,38% | - |
| 23.09.2026 | 181,48 | 183,65 | 177,95 | 178,40 | -1,33% | - |
| 22.09.2026 | 185,02 | 186,10 | 177,95 | 180,80 | -2,32% | 80,00 |
| 21.09.2026 | 186,77 | 187,70 | 184,77 | 185,10 | -0,51% | - |
| 18.09.2026 | 188,75 | 189,13 | 185,40 | 186,05 | -1,19% | - |
| 17.09.2026 | 190,38 | 190,93 | 186,35 | 188,30 | -0,45% | - |
| 16.09.2026 | 192,00 | 192,15 | 188,50 | 189,15 | -1,34% | 1.520,00 |
| 15.09.2026 | 191,05 | 191,98 | 190,35 | 191,73 | 0,16% | - |
| 14.09.2026 | 188,05 | 192,52 | 188,02 | 191,43 | 2,04% | 935,00 |
| 11.09.2026 | 186,98 | 188,00 | 185,10 | 187,60 | 0,91% | - |
| 10.09.2026 | 185,88 | 187,93 | 185,00 | 185,90 | 0,35% | - |
| 09.09.2026 | 184,95 | 185,50 | 182,63 | 185,25 | 0,22% | - |
| 08.09.2026 | 187,40 | 188,18 | 184,65 | 184,85 | -1,62% | 1.250,00 |
| 07.09.2026 | 188,30 | 188,38 | 187,43 | 187,90 | -0,32% | - |
| 04.09.2026 | 192,50 | 192,60 | 187,95 | 188,50 | -2,08% | - |
| 03.09.2026 | 191,23 | 193,60 | 190,75 | 192,50 | 0,76% | - |
| 02.09.2026 | 190,38 | 192,83 | 189,90 | 191,05 | 0,42% | 260,00 |
| 01.09.2026 | 188,13 | 190,50 | 187,25 | 190,25 | 1,33% | - |
| 31.08.2026 | 188,20 | 188,70 | 186,75 | 187,75 | -0,50% | 3.275,00 |
| 28.08.2026 | 186,93 | 189,77 | 186,88 | 188,70 | 0,99% | - |
| 27.08.2026 | 191,23 | 191,35 | 185,52 | 186,85 | -2,07% | 5.500,00 |
| 26.08.2026 | 190,43 | 192,27 | 190,30 | 190,80 | 0,32% | 1.170,00 |
| 25.08.2026 | 192,20 | 192,60 | 188,73 | 190,20 | -0,94% | 1.248,00 |
| 24.08.2026 | 188,27 | 192,48 | 186,00 | 192,00 | 2,24% | 995,00 |
| 21.08.2026 | 188,52 | 189,90 | 187,00 | 187,80 | -0,50% | 2.040,00 |
| 20.08.2026 | 186,05 | 191,68 | 185,68 | 188,75 | 1,46% | 170,00 |
| 19.08.2026 | 178,65 | 186,48 | 176,60 | 186,02 | 3,95% | 454,00 |
| 18.08.2026 | 175,80 | 179,63 | 175,65 | 178,95 | 1,69% | 389,00 |
| 17.08.2026 | 180,83 | 181,05 | 175,58 | 175,98 | -2,86% | 1.838,00 |
| 14.08.2026 | 181,60 | 182,38 | 179,05 | 181,15 | -0,03% | 644,00 |
| 13.08.2026 | 181,00 | 182,43 | 179,88 | 181,20 | 0,78% | - |
| 12.08.2026 | 184,05 | 184,50 | 179,70 | 179,80 | -2,15% | - |
| 11.08.2026 | 185,27 | 186,15 | 183,75 | 183,75 | -0,85% | - |
| 10.08.2026 | 186,38 | 187,43 | 182,68 | 185,33 | -0,50% | 1.410,00 |
| 07.08.2026 | 186,52 | 186,98 | 183,27 | 186,25 | -0,31% | 405,00 |
| 06.08.2026 | 184,73 | 186,90 | 184,38 | 186,83 | 1,48% | 264,00 |
| 05.08.2026 | 183,40 | 185,27 | 182,65 | 184,10 | 0,74% | 913,00 |
| 04.08.2026 | 183,25 | 185,33 | 178,85 | 182,75 | -0,03% | 20.406,00 |
| 03.08.2026 | 184,27 | 185,77 | 182,15 | 182,80 | -0,30% | - |
| 31.07.2026 | 186,23 | 186,45 | 183,02 | 183,35 | -0,89% | 254,00 |
| 30.07.2026 | 192,20 | 192,83 | 183,40 | 185,00 | -3,80% | - |
| 29.07.2026 | 192,20 | 195,90 | 191,15 | 192,30 | -0,39% | - |
| 28.07.2026 | 189,77 | 195,40 | 189,77 | 193,05 | 1,74% | - |
| 27.07.2026 | 188,98 | 190,48 | 184,88 | 189,75 | 0,90% | - |
| 24.07.2026 | 182,02 | 188,68 | 181,95 | 188,05 | 3,31% | - |
| 23.07.2026 | 178,63 | 182,20 | 178,18 | 182,02 | 1,55% | 725,00 |
| 22.07.2026 | 180,55 | 181,52 | 178,60 | 179,25 | -0,73% | 180,00 |
| 21.07.2026 | 186,58 | 186,58 | 180,20 | 180,58 | -2,86% | 160,00 |
| 20.07.2026 | 181,48 | 185,93 | 180,15 | 185,90 | 2,31% | 270,00 |
| 17.07.2026 | 180,60 | 185,38 | 178,90 | 181,70 | 0,83% | 60,00 |
| 16.07.2026 | 178,48 | 182,63 | 177,60 | 180,20 | 0,64% | - |
| 15.07.2026 | 198,55 | 201,50 | 177,65 | 179,05 | -9,59% | 1.130,00 |
| 14.07.2026 | 205,50 | 205,70 | 197,75 | 198,05 | -3,84% | 1.905,00 |
| 13.07.2026 | 201,75 | 206,45 | 201,75 | 205,95 | 1,93% | - |
| 10.07.2026 | 200,60 | 202,10 | 199,85 | 202,05 | 0,77% | - |
| 09.07.2026 | 204,35 | 204,35 | 200,30 | 200,50 | -1,38% | - |
| 08.07.2026 | 206,05 | 209,10 | 203,00 | 203,30 | -1,50% | 1.165,00 |
| 07.07.2026 | 203,30 | 209,40 | 203,00 | 206,40 | 1,95% | 3.060,00 |
| 06.07.2026 | 203,15 | 205,35 | 200,45 | 202,45 | -1,22% | 220,00 |
| 03.07.2026 | 203,05 | 205,25 | 201,40 | 204,95 | 0,89% | 279,00 |
| 02.07.2026 | 197,77 | 203,15 | 194,35 | 203,15 | 2,63% | - |
| 01.07.2026 | 190,90 | 198,83 | 190,85 | 197,95 | 3,64% | 1.000,00 |
| 30.06.2026 | 193,25 | 194,27 | 190,88 | 191,00 | -0,65% | - |
| 29.06.2026 | 197,88 | 197,88 | 191,38 | 192,25 | -2,36% | 1.860,00 |
| 26.06.2026 | 189,93 | 197,13 | 188,50 | 196,90 | 3,91% | - |
| 25.06.2026 | 193,35 | 195,60 | 189,50 | 189,50 | -2,47% | 249,00 |
| 24.06.2026 | 189,45 | 195,05 | 189,35 | 194,30 | 2,47% | 1.350,00 |
| 23.06.2026 | 180,95 | 190,23 | 180,30 | 189,63 | 4,45% | 700,00 |
| 22.06.2026 | 178,52 | 183,73 | 177,85 | 181,55 | 1,91% | - |
| 19.06.2026 | 178,73 | 178,90 | 178,15 | 178,15 | 0,17% | - |
| 18.06.2026 | 178,30 | 180,40 | 175,88 | 177,85 | 0,01% | - |
| 17.06.2026 | 176,30 | 179,85 | 175,25 | 177,83 | 0,82% | - |
| 16.06.2026 | 175,75 | 177,85 | 174,85 | 176,38 | 0,40% | 540,00 |
| 15.06.2026 | 174,68 | 177,00 | 171,93 | 175,68 | 0,13% | 2.100,00 |