132,600€
-0,23%
Echtzeit-Aktienkurs Progressive Corp
Bid:
Ask:
Aktienkurse zur Progressive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2023 | 132,70 | 133,30 | 131,10 | 132,10 | -0,60% | - |
| 28.09.2023 | 133,70 | 134,70 | 132,50 | 132,90 | -0,75% | - |
| 27.09.2023 | 133,50 | 134,10 | 132,10 | 133,90 | 0,30% | - |
| 26.09.2023 | 133,90 | 135,40 | 131,20 | 133,50 | -0,74% | - |
| 25.09.2023 | 134,50 | 135,20 | 132,90 | 134,50 | 0,15% | - |
| 22.09.2023 | 133,70 | 135,10 | 133,30 | 134,30 | 0,83% | - |
| 21.09.2023 | 133,70 | 135,50 | 132,90 | 133,20 | -0,52% | - |
| 20.09.2023 | 133,00 | 134,90 | 132,80 | 133,90 | 0,37% | - |
| 19.09.2023 | 131,30 | 133,90 | 130,90 | 133,40 | 1,44% | - |
| 18.09.2023 | 129,90 | 132,10 | 129,40 | 131,50 | 1,08% | - |
| 15.09.2023 | 131,10 | 131,20 | 125,60 | 130,10 | -0,76% | - |
| 14.09.2023 | 129,50 | 131,90 | 129,30 | 131,10 | 1,08% | - |
| 13.09.2023 | 128,60 | 130,70 | 128,50 | 129,70 | 0,31% | - |
| 12.09.2023 | 127,50 | 131,10 | 127,50 | 129,30 | 1,25% | 120,00 |
| 11.09.2023 | 126,50 | 129,10 | 126,40 | 127,70 | 0,63% | - |
| 08.09.2023 | 128,10 | 129,00 | 126,70 | 126,90 | -1,25% | - |
| 07.09.2023 | 125,30 | 129,50 | 125,30 | 128,50 | 2,23% | - |
| 06.09.2023 | 124,10 | 126,30 | 123,70 | 125,70 | 0,96% | - |
| 05.09.2023 | 124,70 | 126,90 | 123,90 | 124,50 | -0,16% | - |
| 04.09.2023 | 125,50 | 125,50 | 124,70 | 124,70 | -0,64% | - |
| 01.09.2023 | 123,00 | 126,30 | 122,70 | 125,50 | 1,95% | - |
| 31.08.2023 | 122,90 | 124,30 | 122,50 | 123,10 | 0,08% | - |
| 30.08.2023 | 121,70 | 123,20 | 120,60 | 123,00 | 1,23% | - |
| 29.08.2023 | 121,40 | 122,60 | 119,90 | 121,50 | -0,16% | - |
| 28.08.2023 | 122,60 | 123,10 | 120,70 | 121,70 | -0,81% | - |
| 25.08.2023 | 122,40 | 124,10 | 121,30 | 122,70 | 0,49% | - |
| 24.08.2023 | 120,00 | 122,90 | 119,70 | 122,10 | 2,01% | - |
| 23.08.2023 | 120,30 | 121,10 | 119,10 | 119,70 | -0,50% | 15,00 |
| 22.08.2023 | 120,80 | 122,40 | 119,30 | 120,30 | -0,82% | - |
| 21.08.2023 | 122,80 | 123,90 | 121,10 | 121,30 | -1,46% | - |
| 18.08.2023 | 124,10 | 124,70 | 122,70 | 123,10 | -0,97% | 8,00 |
| 17.08.2023 | 125,10 | 126,10 | 123,90 | 124,30 | -0,48% | - |
| 16.08.2023 | 114,40 | 125,90 | 114,20 | 124,90 | 8,89% | - |
| 15.08.2023 | 115,30 | 115,90 | 113,30 | 114,70 | -0,69% | - |
| 14.08.2023 | 116,40 | 118,10 | 114,90 | 115,50 | -1,28% | - |
| 11.08.2023 | 114,70 | 117,40 | 114,30 | 117,00 | 1,83% | - |
| 10.08.2023 | 115,00 | 116,30 | 114,30 | 114,90 | -0,09% | - |
| 09.08.2023 | 115,00 | 116,50 | 114,70 | 115,00 | -0,43% | - |
| 08.08.2023 | 115,50 | 116,70 | 114,80 | 115,50 | 0,26% | - |
| 07.08.2023 | 115,30 | 116,90 | 114,40 | 115,20 | 0,00% | - |
| 04.08.2023 | 117,80 | 117,90 | 114,50 | 115,20 | -2,12% | - |
| 03.08.2023 | 114,50 | 118,80 | 114,00 | 117,70 | 2,53% | - |
| 02.08.2023 | 115,40 | 118,90 | 113,50 | 114,80 | 0,70% | - |
| 01.08.2023 | 114,40 | 116,80 | 113,70 | 114,00 | 0,71% | - |
| 31.07.2023 | 113,20 | 115,30 | 113,10 | 113,20 | 0,09% | - |
| 28.07.2023 | 114,20 | 114,90 | 112,30 | 113,10 | -1,14% | - |
| 27.07.2023 | 113,60 | 115,20 | 112,90 | 114,40 | 0,62% | 30,00 |
| 26.07.2023 | 111,40 | 114,90 | 111,10 | 113,70 | 1,88% | - |
| 25.07.2023 | 113,00 | 113,00 | 110,30 | 111,60 | -1,50% | - |
| 24.07.2023 | 111,40 | 114,30 | 111,40 | 113,30 | 1,52% | - |
| 21.07.2023 | 111,20 | 112,20 | 109,50 | 111,60 | 0,27% | 90,00 |
| 20.07.2023 | 105,10 | 111,60 | 105,10 | 111,30 | 5,50% | - |
| 19.07.2023 | 106,60 | 107,30 | 105,00 | 105,50 | -2,31% | - |
| 18.07.2023 | 108,20 | 109,10 | 106,40 | 108,00 | -0,46% | 125,00 |
| 17.07.2023 | 103,60 | 109,40 | 103,60 | 108,50 | 4,43% | 4,00 |
| 14.07.2023 | 102,00 | 104,70 | 99,00 | 103,90 | 1,66% | 21,00 |
| 13.07.2023 | 118,60 | 118,60 | 102,00 | 102,20 | -13,90% | 256,00 |
| 12.07.2023 | 119,60 | 121,10 | 117,90 | 118,70 | -1,17% | 40,00 |
| 11.07.2023 | 119,00 | 120,80 | 118,70 | 120,10 | 0,84% | 13,00 |
| 10.07.2023 | 119,30 | 120,60 | 118,10 | 119,10 | -0,42% | - |
| 07.07.2023 | 120,60 | 120,90 | 117,90 | 119,60 | -0,50% | - |
| 06.07.2023 | 120,50 | 121,70 | 119,50 | 120,20 | -0,83% | - |
| 05.07.2023 | 121,90 | 121,90 | 119,70 | 121,20 | -0,41% | - |
| 04.07.2023 | 121,20 | 121,70 | 121,10 | 121,70 | 0,16% | - |
| 03.07.2023 | 121,20 | 122,30 | 119,90 | 121,50 | 0,16% | 30,00 |
| 30.06.2023 | 121,20 | 122,10 | 120,30 | 121,30 | -0,16% | 15,00 |
| 29.06.2023 | 120,70 | 122,20 | 120,30 | 121,50 | 1,00% | - |
| 28.06.2023 | 120,90 | 121,40 | 119,30 | 120,30 | -0,41% | - |
| 27.06.2023 | 120,80 | 122,10 | 119,90 | 120,80 | -0,17% | - |
| 26.06.2023 | 121,60 | 121,90 | 120,50 | 121,00 | -0,74% | 20,00 |
| 23.06.2023 | 119,80 | 122,70 | 119,80 | 121,90 | 1,67% | - |
| 22.06.2023 | 118,40 | 120,40 | 118,00 | 119,90 | 0,84% | - |
| 21.06.2023 | 118,50 | 119,20 | 117,10 | 118,90 | 0,17% | - |
| 20.06.2023 | 118,20 | 119,20 | 117,50 | 118,70 | 0,17% | - |
| 19.06.2023 | 118,40 | 118,90 | 118,30 | 118,50 | -0,34% | - |
| 16.06.2023 | 117,10 | 119,70 | 116,90 | 118,90 | 1,36% | - |
| 15.06.2023 | 117,00 | 118,10 | 116,10 | 117,30 | 0,26% | - |
| 14.06.2023 | 121,80 | 121,90 | 116,30 | 117,00 | -3,47% | - |
| 13.06.2023 | 121,20 | 123,10 | 120,00 | 121,20 | -0,25% | - |
| 12.06.2023 | 121,60 | 122,30 | 120,50 | 121,50 | 0,00% | - |
| 09.06.2023 | 121,20 | 123,20 | 121,10 | 121,50 | -0,08% | - |
| 08.06.2023 | 121,90 | 122,50 | 120,10 | 121,60 | -0,57% | - |
| 07.06.2023 | 121,10 | 122,80 | 119,50 | 122,30 | 1,41% | - |
| 06.06.2023 | 120,00 | 121,60 | 119,90 | 120,60 | 0,42% | - |
| 05.06.2023 | 121,00 | 122,10 | 120,10 | 120,10 | -0,66% | - |
| 02.06.2023 | 119,10 | 121,40 | 118,80 | 120,90 | 1,34% | - |
| 01.06.2023 | 119,40 | 119,80 | 117,30 | 119,30 | 0,00% | - |
| 31.05.2023 | 119,10 | 120,90 | 118,50 | 119,30 | -0,08% | - |
| 30.05.2023 | 119,50 | 120,10 | 117,70 | 119,40 | 0,17% | - |
| 29.05.2023 | 119,80 | 119,80 | 118,10 | 119,20 | -0,42% | - |
| 26.05.2023 | 119,60 | 123,10 | 119,30 | 119,70 | -0,50% | - |
| 25.05.2023 | 122,10 | 123,10 | 119,90 | 120,30 | -1,64% | - |
| 24.05.2023 | 123,50 | 123,60 | 121,50 | 122,30 | -1,29% | 75,00 |
| 23.05.2023 | 125,50 | 126,00 | 123,30 | 123,90 | -1,27% | - |
| 22.05.2023 | 124,70 | 126,70 | 124,30 | 125,50 | 0,24% | - |
| 19.05.2023 | 127,40 | 127,50 | 124,30 | 125,20 | -0,87% | - |
| 18.05.2023 | 125,80 | 127,60 | 124,70 | 126,30 | 0,48% | - |
| 17.05.2023 | 119,40 | 127,40 | 119,30 | 125,70 | 4,06% | - |
| 16.05.2023 | 120,80 | 121,90 | 118,90 | 120,80 | -0,66% | - |
| 15.05.2023 | 122,70 | 123,50 | 120,10 | 121,60 | -1,30% | - |