245,225€
0,25%
Echtzeit-Aktienkurs Progressive Corp.
Bid:
Ask:
Aktienkurse zur Progressive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 245,75 | 249,02 | 244,68 | 245,18 | 0,22% | 2.140,00 |
| 05.06.2025 | 247,20 | 248,65 | 243,63 | 244,63 | -1,07% | 548,00 |
| 04.06.2025 | 252,77 | 253,45 | 246,85 | 247,27 | -2,21% | 216,00 |
| 03.06.2025 | 252,43 | 254,95 | 246,98 | 252,88 | 0,30% | 404,00 |
| 02.06.2025 | 249,63 | 252,25 | 247,00 | 252,13 | 0,52% | 439,00 |
| 30.05.2025 | 244,93 | 251,00 | 244,23 | 250,83 | 3,10% | 1.202,00 |
| 29.05.2025 | 247,23 | 248,20 | 242,23 | 243,27 | -0,75% | 370,00 |
| 28.05.2025 | 246,10 | 248,00 | 243,83 | 245,13 | -0,35% | 462,00 |
| 27.05.2025 | 249,02 | 251,70 | 240,68 | 245,98 | -1,16% | 634,00 |
| 26.05.2025 | 246,48 | 249,75 | 246,33 | 248,85 | 1,97% | 1.454,00 |
| 23.05.2025 | 244,77 | 246,15 | 240,60 | 244,05 | -0,56% | 931,00 |
| 22.05.2025 | 248,05 | 249,60 | 244,85 | 245,43 | -1,11% | 385,00 |
| 21.05.2025 | 251,08 | 252,10 | 245,55 | 248,18 | -1,89% | 295,00 |
| 20.05.2025 | 255,70 | 257,40 | 252,95 | 252,95 | -1,26% | 458,00 |
| 19.05.2025 | 256,45 | 257,65 | 251,65 | 256,17 | -0,11% | 738,00 |
| 16.05.2025 | 250,58 | 256,85 | 250,20 | 256,45 | 2,17% | 177,00 |
| 15.05.2025 | 247,70 | 252,15 | 246,10 | 251,00 | 0,85% | 559,00 |
| 14.05.2025 | 252,70 | 254,45 | 248,40 | 248,88 | -1,47% | 604,00 |
| 13.05.2025 | 251,63 | 254,70 | 251,18 | 252,60 | 0,03% | 1.412,00 |
| 12.05.2025 | 255,48 | 261,45 | 247,10 | 252,52 | -0,06% | 1.289,00 |
| 09.05.2025 | 254,38 | 254,58 | 251,65 | 252,68 | -0,13% | 434,00 |
| 08.05.2025 | 254,77 | 258,40 | 251,00 | 253,00 | -0,14% | 955,00 |
| 07.05.2025 | 250,80 | 253,38 | 249,85 | 253,35 | 1,47% | 72,00 |
| 06.05.2025 | 248,80 | 250,27 | 246,75 | 249,68 | 0,15% | 481,00 |
| 05.05.2025 | 248,33 | 251,25 | 246,30 | 249,30 | -0,28% | 721,00 |
| 02.05.2025 | 245,18 | 250,90 | 243,35 | 250,00 | 0,52% | 2.297,00 |
| 30.04.2025 | 242,38 | 249,20 | 241,13 | 248,70 | 2,37% | 643,00 |
| 29.04.2025 | 236,93 | 243,50 | 235,77 | 242,95 | 2,96% | 558,00 |
| 28.04.2025 | 232,65 | 239,75 | 231,85 | 235,98 | 1,17% | 1.177,00 |
| 25.04.2025 | 234,15 | 234,45 | 229,52 | 233,25 | 0,10% | 510,00 |
| 24.04.2025 | 232,70 | 234,60 | 230,68 | 233,02 | -0,52% | 1.118,00 |
| 23.04.2025 | 235,85 | 236,85 | 230,77 | 234,25 | 0,88% | 905,00 |
| 22.04.2025 | 222,50 | 232,73 | 221,93 | 232,20 | -0,58% | 1.619,00 |
| 17.04.2025 | 244,20 | 245,05 | 233,20 | 233,55 | -3,37% | 250,00 |
| 16.04.2025 | 240,90 | 251,33 | 240,65 | 241,70 | -1,23% | 792,00 |
| 15.04.2025 | 245,50 | 248,35 | 244,43 | 244,70 | -0,37% | 410,00 |
| 14.04.2025 | 243,30 | 248,50 | 243,08 | 245,60 | 0,98% | 1.414,00 |
| 11.04.2025 | 244,38 | 245,40 | 236,23 | 243,23 | -0,34% | 245,00 |
| 10.04.2025 | 250,00 | 256,00 | 237,60 | 244,05 | -1,40% | 1.369,00 |
| 09.04.2025 | 231,95 | 248,45 | 229,77 | 247,52 | 4,22% | 480,00 |
| 08.04.2025 | 235,33 | 247,60 | 234,00 | 237,50 | 1,66% | 1.892,00 |
| 07.04.2025 | 223,00 | 238,23 | 201,00 | 233,63 | -0,60% | 11.280,00 |
| 04.04.2025 | 258,17 | 260,60 | 234,05 | 235,02 | -9,70% | 3.514,00 |
| 03.04.2025 | 251,00 | 262,95 | 245,70 | 260,27 | 0,38% | 1.237,00 |
| 02.04.2025 | 263,08 | 263,95 | 255,48 | 259,30 | -1,47% | 2.189,00 |
| 01.04.2025 | 261,95 | 265,45 | 260,50 | 263,17 | 0,42% | 2.994,00 |
| 31.03.2025 | 257,23 | 263,15 | 254,85 | 262,08 | 1,72% | 3.380,00 |
| 28.03.2025 | 254,30 | 258,45 | 253,27 | 257,65 | 1,34% | 130,00 |
| 27.03.2025 | 253,63 | 254,83 | 251,35 | 254,25 | 0,24% | 67,00 |
| 26.03.2025 | 253,75 | 257,33 | 252,73 | 253,65 | -0,08% | 77,00 |
| 25.03.2025 | 253,63 | 255,30 | 251,77 | 253,85 | 0,06% | 249,00 |
| 24.03.2025 | 254,80 | 256,35 | 252,35 | 253,70 | 0,30% | 3.992,00 |
| 21.03.2025 | 252,10 | 257,40 | 249,95 | 252,95 | 0,53% | 267,00 |
| 20.03.2025 | 251,45 | 257,05 | 250,25 | 251,63 | 0,36% | 4.017,00 |
| 19.03.2025 | 260,00 | 261,20 | 244,00 | 250,73 | -3,49% | 1.291,00 |
| 18.03.2025 | 266,52 | 267,15 | 257,92 | 259,80 | -2,65% | 171,00 |
| 17.03.2025 | 260,65 | 268,25 | 259,15 | 266,88 | 2,39% | 1.042,00 |
| 14.03.2025 | 258,75 | 261,50 | 255,15 | 260,65 | 1,17% | 2.518,00 |
| 13.03.2025 | 254,95 | 259,23 | 251,00 | 257,63 | 1,12% | 703,00 |
| 12.03.2025 | 254,50 | 256,95 | 251,35 | 254,77 | 0,37% | 261,00 |
| 11.03.2025 | 257,40 | 257,55 | 250,55 | 253,83 | -1,46% | 948,00 |
| 10.03.2025 | 257,45 | 264,60 | 254,20 | 257,58 | -0,14% | 1.095,00 |
| 07.03.2025 | 259,90 | 261,10 | 255,55 | 257,92 | -1,00% | 555,00 |
| 06.03.2025 | 261,05 | 261,15 | 255,27 | 260,52 | -0,25% | 1.644,00 |
| 05.03.2025 | 267,77 | 267,88 | 259,00 | 261,17 | -2,13% | 1.638,00 |
| 04.03.2025 | 272,15 | 273,10 | 265,48 | 266,85 | -1,89% | 870,00 |
| 03.03.2025 | 271,98 | 273,95 | 265,00 | 272,00 | -0,01% | 4.546,00 |
| 28.02.2025 | 268,17 | 272,02 | 266,10 | 272,02 | 1,48% | 1.950,00 |
| 27.02.2025 | 261,55 | 269,40 | 260,55 | 268,05 | 2,90% | 1.980,00 |
| 26.02.2025 | 266,83 | 268,55 | 259,75 | 260,50 | -1,69% | 670,00 |
| 25.02.2025 | 260,40 | 266,10 | 258,50 | 264,98 | 1,49% | 628,00 |
| 24.02.2025 | 254,55 | 263,00 | 254,00 | 261,08 | 2,66% | 445,00 |
| 21.02.2025 | 254,88 | 257,35 | 253,95 | 254,30 | -0,28% | 218,00 |
| 20.02.2025 | 259,20 | 259,80 | 252,50 | 255,02 | -1,42% | 489,00 |
| 19.02.2025 | 252,58 | 259,63 | 251,70 | 258,70 | 2,58% | 574,00 |
| 18.02.2025 | 254,30 | 254,95 | 250,73 | 252,20 | -1,10% | 358,00 |
| 17.02.2025 | 250,60 | 255,00 | 250,35 | 255,00 | 1,85% | 461,00 |
| 14.02.2025 | 250,93 | 252,00 | 247,55 | 250,38 | -0,03% | 779,00 |
| 13.02.2025 | 246,55 | 251,23 | 245,30 | 250,45 | 1,39% | 397,00 |
| 12.02.2025 | 248,58 | 250,00 | 246,20 | 247,02 | -0,70% | 776,00 |
| 11.02.2025 | 241,77 | 249,60 | 241,05 | 248,77 | 2,73% | 2.832,00 |
| 10.02.2025 | 244,77 | 248,00 | 241,20 | 242,18 | -0,16% | 1.122,00 |
| 07.02.2025 | 242,10 | 245,08 | 240,50 | 242,58 | 0,28% | 455,00 |
| 06.02.2025 | 240,02 | 243,70 | 239,80 | 241,90 | 1,10% | 445,00 |
| 05.02.2025 | 237,98 | 240,10 | 237,15 | 239,27 | 0,14% | 405,00 |
| 04.02.2025 | 241,68 | 242,40 | 238,30 | 238,95 | -1,29% | 478,00 |
| 03.02.2025 | 238,30 | 244,00 | 235,85 | 242,08 | 1,82% | 1.184,00 |
| 31.01.2025 | 240,33 | 242,50 | 237,63 | 237,75 | -0,76% | 416,00 |
| 30.01.2025 | 238,10 | 240,00 | 234,38 | 239,58 | 1,29% | 837,00 |
| 29.01.2025 | 234,77 | 242,18 | 231,13 | 236,52 | 0,78% | 1.190,00 |
| 28.01.2025 | 235,80 | 237,85 | 233,02 | 234,70 | -0,18% | 762,00 |
| 27.01.2025 | 225,65 | 235,15 | 221,00 | 235,13 | 3,42% | 1.722,00 |
| 24.01.2025 | 228,93 | 230,40 | 224,15 | 227,35 | -1,15% | 1.019,00 |
| 23.01.2025 | 230,50 | 232,08 | 228,50 | 230,00 | 0,21% | 798,00 |
| 22.01.2025 | 232,45 | 234,05 | 227,25 | 229,52 | -0,60% | 1.904,00 |
| 21.01.2025 | 236,52 | 239,25 | 230,27 | 230,90 | -2,10% | 3.129,00 |
| 20.01.2025 | 237,35 | 237,40 | 234,50 | 235,85 | -0,62% | 295,00 |
| 17.01.2025 | 238,98 | 240,75 | 236,43 | 237,33 | -0,45% | 400,00 |
| 16.01.2025 | 235,45 | 239,35 | 235,45 | 238,40 | 1,32% | 741,00 |
| 15.01.2025 | 233,38 | 236,95 | 225,35 | 235,30 | 1,22% | 795,00 |