186,050€
-1,14%
Echtzeit-Aktienkurs Progressive Corp.
Bid:
Ask:
Aktienkurse zur Progressive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |