177,850€
-0,20%
Echtzeit-Aktienkurs Progressive Corp.
Bid:
Ask:
Aktienkurse zur Progressive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2026 | 174,98 | 175,95 | 172,90 | 175,45 | 0,46% | 1.324,00 |
| 11.06.2026 | 177,43 | 178,00 | 174,65 | 174,65 | -1,26% | 1.670,00 |
| 10.06.2026 | 173,13 | 178,13 | 172,13 | 176,88 | 2,03% | - |
| 09.06.2026 | 173,85 | 175,85 | 172,38 | 173,35 | -0,19% | 340,00 |
| 08.06.2026 | 177,52 | 178,00 | 173,63 | 173,68 | -1,80% | - |
| 05.06.2026 | 168,13 | 177,50 | 167,85 | 176,85 | 5,14% | - |
| 04.06.2026 | 166,65 | 170,77 | 166,48 | 168,20 | 0,84% | - |
| 03.06.2026 | 169,18 | 171,63 | 166,40 | 166,80 | -1,46% | - |
| 02.06.2026 | 164,95 | 169,80 | 164,65 | 169,27 | 2,17% | 137,00 |
| 01.06.2026 | 163,60 | 167,90 | 162,38 | 165,68 | 1,47% | 1.900,00 |
| 29.05.2026 | 167,23 | 167,65 | 162,30 | 163,27 | -2,25% | 410,00 |
| 28.05.2026 | 169,77 | 171,75 | 167,02 | 167,02 | -1,42% | 800,00 |
| 27.05.2026 | 171,00 | 173,83 | 168,95 | 169,43 | -0,92% | - |
| 26.05.2026 | 170,55 | 171,98 | 169,65 | 171,00 | -0,12% | 2.270,00 |
| 25.05.2026 | 170,77 | 171,25 | 169,83 | 171,20 | -0,42% | 576,00 |
| 22.05.2026 | 171,68 | 172,48 | 170,15 | 171,93 | 0,39% | - |
| 21.05.2026 | 174,25 | 175,27 | 171,15 | 171,25 | -1,71% | 1.100,00 |
| 20.05.2026 | 174,77 | 175,80 | 167,73 | 174,23 | -0,40% | 996,00 |
| 19.05.2026 | 174,90 | 178,30 | 174,73 | 174,93 | 0,11% | 350,00 |
| 18.05.2026 | 171,60 | 175,08 | 170,75 | 174,73 | 1,66% | - |
| 15.05.2026 | 168,75 | 174,20 | 168,25 | 171,88 | 1,88% | - |
| 14.05.2026 | 167,75 | 170,10 | 167,27 | 168,70 | 0,76% | 731,00 |
| 13.05.2026 | 169,08 | 171,30 | 167,08 | 167,43 | -1,02% | 504,00 |
| 12.05.2026 | 167,30 | 170,83 | 166,90 | 169,15 | 1,15% | - |
| 11.05.2026 | 165,25 | 167,27 | 164,33 | 167,23 | 1,61% | 360,00 |
| 08.05.2026 | 166,88 | 166,98 | 162,95 | 164,58 | -1,36% | 394,00 |
| 07.05.2026 | 167,77 | 168,27 | 165,15 | 166,85 | -1,01% | - |
| 06.05.2026 | 168,85 | 170,73 | 167,23 | 168,55 | -0,34% | 2.798,00 |
| 05.05.2026 | 170,83 | 171,10 | 167,65 | 169,13 | -0,78% | - |
| 04.05.2026 | 170,10 | 172,20 | 168,65 | 170,45 | -0,71% | 4.100,00 |
| 30.04.2026 | 170,95 | 171,73 | 168,15 | 171,68 | -0,15% | - |
| 29.04.2026 | 173,88 | 174,30 | 171,40 | 171,93 | -0,85% | 4.900,00 |
| 28.04.2026 | 172,58 | 174,75 | 171,80 | 173,40 | 0,62% | - |
| 27.04.2026 | 170,98 | 174,23 | 169,90 | 172,33 | 0,55% | - |
| 24.04.2026 | 175,48 | 175,52 | 170,95 | 171,38 | -2,46% | - |
| 23.04.2026 | 173,18 | 176,85 | 172,90 | 175,70 | 1,52% | 1.118,00 |
| 22.04.2026 | 177,43 | 178,20 | 172,90 | 173,08 | -2,22% | - |
| 21.04.2026 | 173,38 | 177,80 | 172,77 | 177,00 | 2,36% | 6.075,00 |
| 20.04.2026 | 172,18 | 175,18 | 171,43 | 172,93 | 0,48% | 2.840,00 |
| 17.04.2026 | 173,13 | 174,55 | 172,02 | 172,10 | -0,38% | 2.800,00 |
| 16.04.2026 | 170,60 | 174,27 | 170,33 | 172,75 | 1,26% | 3.055,00 |
| 15.04.2026 | 166,65 | 172,10 | 164,90 | 170,60 | 2,28% | - |
| 14.04.2026 | 169,55 | 169,83 | 166,73 | 166,80 | -1,75% | - |
| 13.04.2026 | 166,55 | 169,85 | 165,10 | 169,77 | 2,58% | 720,00 |
| 10.04.2026 | 170,83 | 171,23 | 164,65 | 165,50 | -3,07% | 893,00 |
| 09.04.2026 | 169,63 | 171,20 | 168,25 | 170,75 | 0,60% | - |
| 08.04.2026 | 169,90 | 172,58 | 166,40 | 169,73 | -0,01% | 656,00 |
| 07.04.2026 | 170,30 | 170,85 | 168,35 | 169,75 | 0,27% | - |
| 02.04.2026 | 165,56 | 169,46 | 165,56 | 169,30 | 1,43% | - |
| 01.04.2026 | 171,72 | 172,33 | 165,57 | 166,92 | -2,68% | - |
| 31.03.2026 | 177,13 | 177,57 | 170,47 | 171,51 | -2,37% | 144,00 |
| 30.03.2026 | 173,22 | 177,69 | 173,20 | 175,68 | 1,75% | 198,00 |
| 27.03.2026 | 176,42 | 176,63 | 172,02 | 172,65 | -1,98% | 240,00 |
| 26.03.2026 | 175,14 | 178,64 | 173,73 | 176,13 | 0,62% | - |
| 25.03.2026 | 178,42 | 179,11 | 174,92 | 175,04 | -1,58% | 12.945,00 |
| 24.03.2026 | 176,93 | 179,57 | 175,92 | 177,85 | 0,70% | 234,00 |
| 23.03.2026 | 176,66 | 181,24 | 174,87 | 176,61 | -1,10% | 15,00 |
| 20.03.2026 | 175,29 | 179,04 | 173,71 | 178,58 | 2,23% | 160,00 |
| 19.03.2026 | 175,69 | 177,19 | 172,62 | 174,68 | -0,50% | 120,00 |
| 18.03.2026 | 177,66 | 179,18 | 174,51 | 175,56 | -0,60% | - |
| 17.03.2026 | 177,47 | 180,61 | 176,37 | 176,62 | -0,75% | - |
| 16.03.2026 | 180,73 | 180,77 | 177,55 | 177,96 | -0,97% | - |
| 13.03.2026 | 178,35 | 181,20 | 177,99 | 179,70 | 0,93% | 720,00 |
| 12.03.2026 | 174,00 | 178,40 | 173,00 | 178,05 | 2,38% | 908,00 |
| 11.03.2026 | 178,25 | 178,50 | 172,95 | 173,91 | -2,39% | - |
| 10.03.2026 | 178,06 | 179,62 | 177,07 | 178,16 | 0,08% | 667,00 |
| 09.03.2026 | 179,55 | 183,59 | 177,07 | 178,02 | -1,96% | 2.312,00 |
| 06.03.2026 | 181,69 | 182,44 | 178,85 | 181,57 | 0,06% | - |
| 05.03.2026 | 181,71 | 183,76 | 180,71 | 181,46 | -0,06% | 324,00 |
| 04.03.2026 | 182,92 | 184,13 | 180,46 | 181,56 | -1,11% | - |
| 03.03.2026 | 181,33 | 184,48 | 180,91 | 183,60 | 0,59% | 448,00 |
| 02.03.2026 | 179,91 | 184,14 | 179,63 | 182,53 | 1,07% | - |
| 27.02.2026 | 179,37 | 181,27 | 177,53 | 180,60 | 0,80% | - |
| 26.02.2026 | 172,66 | 179,74 | 172,66 | 179,16 | 3,41% | - |
| 25.02.2026 | 174,55 | 175,60 | 171,93 | 173,25 | -1,00% | - |
| 24.02.2026 | 173,22 | 175,09 | 171,08 | 175,00 | 1,31% | 60,00 |
| 23.02.2026 | 170,07 | 173,83 | 170,06 | 172,74 | -0,25% | 150,00 |
| 20.02.2026 | 171,90 | 173,18 | 170,11 | 173,17 | 1,01% | 675,00 |
| 19.02.2026 | 172,45 | 173,63 | 170,75 | 171,43 | -0,60% | 671,00 |
| 18.02.2026 | 175,66 | 177,08 | 170,37 | 172,46 | -1,70% | - |
| 17.02.2026 | 172,09 | 177,32 | 171,87 | 175,45 | 1,70% | - |
| 16.02.2026 | 172,64 | 173,25 | 172,49 | 172,52 | 0,15% | 176,00 |
| 13.02.2026 | 172,80 | 175,45 | 170,41 | 172,27 | -0,53% | - |
| 12.02.2026 | 176,09 | 176,19 | 173,07 | 173,18 | -1,33% | - |
| 11.02.2026 | 170,43 | 176,47 | 169,09 | 175,52 | 3,05% | 750,00 |
| 10.02.2026 | 169,20 | 170,35 | 166,98 | 170,33 | 0,70% | 272,00 |
| 09.02.2026 | 170,89 | 171,12 | 167,73 | 169,15 | -1,19% | 186,00 |
| 06.02.2026 | 175,79 | 177,39 | 170,72 | 171,19 | -2,54% | - |
| 05.02.2026 | 174,25 | 178,70 | 173,41 | 175,66 | 0,77% | - |
| 04.02.2026 | 170,29 | 176,04 | 167,65 | 174,31 | 2,46% | 360,00 |
| 03.02.2026 | 172,04 | 174,42 | 170,03 | 170,12 | -1,23% | 470,00 |
| 02.02.2026 | 173,55 | 176,46 | 172,13 | 172,23 | -1,80% | 260,00 |
| 30.01.2026 | 173,43 | 175,64 | 173,03 | 175,38 | 0,82% | 260,00 |
| 29.01.2026 | 177,36 | 179,03 | 171,03 | 173,95 | -2,33% | 283,00 |
| 28.01.2026 | 173,52 | 180,40 | 171,04 | 178,10 | 2,97% | 3.600,00 |
| 27.01.2026 | 175,23 | 175,71 | 172,24 | 172,97 | -1,14% | 1.620,00 |