173,180€
1,01%
Echtzeit-Aktienkurs Progressive Corp
Bid:
Ask:
Aktienkurse zur Progressive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 171,90 | 172,97 | 170,12 | 172,87 | 0,88% | 136,00 |
| 19.02.2026 | 172,45 | 173,60 | 170,30 | 171,36 | -0,80% | 181,00 |
| 18.02.2026 | 175,67 | 177,25 | 170,40 | 172,74 | -1,61% | 182,00 |
| 17.02.2026 | 172,07 | 177,34 | 171,87 | 175,56 | 1,79% | 81,00 |
| 16.02.2026 | 172,65 | 173,66 | 171,92 | 172,48 | -0,11% | 173,00 |
| 13.02.2026 | 172,80 | 175,45 | 170,00 | 172,67 | -1,20% | 261,00 |
| 12.02.2026 | 176,10 | 176,74 | 173,27 | 174,77 | -0,38% | 369,00 |
| 11.02.2026 | 170,43 | 176,46 | 169,11 | 175,44 | 3,30% | 273,00 |
| 10.02.2026 | 169,20 | 170,12 | 166,98 | 169,84 | 0,42% | 929,00 |
| 09.02.2026 | 170,91 | 171,64 | 167,74 | 169,13 | -1,20% | 189,00 |
| 06.02.2026 | 175,79 | 177,35 | 170,72 | 171,18 | -2,85% | 402,00 |
| 05.02.2026 | 174,25 | 178,62 | 173,08 | 176,20 | 1,19% | 584,00 |
| 04.02.2026 | 170,30 | 176,03 | 167,20 | 174,12 | 2,20% | 265,00 |
| 03.02.2026 | 172,04 | 174,40 | 170,15 | 170,37 | -1,19% | 210,00 |
| 02.02.2026 | 173,55 | 176,46 | 172,22 | 172,42 | -1,67% | 381,00 |
| 30.01.2026 | 173,43 | 175,80 | 172,54 | 175,35 | 1,09% | 119,00 |
| 29.01.2026 | 177,38 | 178,89 | 170,98 | 173,46 | -2,60% | 184,00 |
| 28.01.2026 | 173,54 | 180,41 | 170,66 | 178,09 | 2,65% | 362,00 |
| 27.01.2026 | 175,23 | 176,22 | 172,92 | 173,49 | -0,69% | 354,00 |
| 26.01.2026 | 173,56 | 175,30 | 171,50 | 174,69 | 0,09% | 463,00 |
| 23.01.2026 | 176,26 | 176,98 | 174,18 | 174,54 | -0,89% | 557,00 |
| 22.01.2026 | 173,84 | 176,29 | 172,13 | 176,11 | 1,76% | 305,00 |
| 21.01.2026 | 174,09 | 175,59 | 170,98 | 173,06 | -0,53% | 251,00 |
| 20.01.2026 | 172,25 | 174,48 | 170,96 | 173,98 | 1,14% | 567,00 |
| 19.01.2026 | 172,50 | 174,62 | 171,34 | 172,02 | -1,05% | 416,00 |
| 16.01.2026 | 175,61 | 175,90 | 173,00 | 173,85 | -0,76% | 243,00 |
| 15.01.2026 | 176,44 | 179,46 | 174,67 | 175,19 | -0,78% | 659,00 |
| 14.01.2026 | 175,93 | 179,01 | 174,94 | 176,57 | 0,35% | 2.503,00 |
| 13.01.2026 | 185,53 | 186,24 | 175,30 | 175,96 | -5,37% | 562,00 |
| 12.01.2026 | 183,90 | 186,09 | 182,78 | 185,95 | 0,31% | 758,00 |
| 09.01.2026 | 182,99 | 185,91 | 182,54 | 185,38 | 1,43% | 3,00 |
| 08.01.2026 | 179,06 | 184,18 | 179,00 | 182,76 | 1,95% | 1.082,00 |
| 07.01.2026 | 181,65 | 183,91 | 179,14 | 179,27 | -1,43% | 340,00 |
| 06.01.2026 | 181,45 | 183,28 | 180,27 | 181,87 | 0,36% | 125,00 |
| 05.01.2026 | 181,84 | 182,96 | 179,68 | 181,22 | 0,20% | 1.010,00 |
| 02.01.2026 | 182,27 | 183,80 | 179,44 | 180,86 | -6,72% | 1.925,00 |
| 30.12.2025 | 193,92 | 194,70 | 193,84 | 193,88 | -0,17% | 5,00 |
| 29.12.2025 | 193,80 | 194,48 | 192,10 | 194,21 | 0,58% | 1.006,00 |
| 23.12.2025 | 192,96 | 194,16 | 191,88 | 193,09 | -0,16% | 189,00 |
| 22.12.2025 | 191,90 | 193,68 | 190,12 | 193,40 | 0,96% | 153,00 |
| 19.12.2025 | 191,39 | 192,97 | 190,72 | 191,56 | -0,21% | 206,00 |
| 18.12.2025 | 193,45 | 193,76 | 189,92 | 191,97 | -0,55% | 60,00 |
| 17.12.2025 | 197,93 | 199,06 | 189,04 | 193,03 | -2,12% | 149,00 |
| 16.12.2025 | 200,57 | 201,08 | 196,46 | 197,22 | -1,87% | 119,00 |
| 15.12.2025 | 200,77 | 201,35 | 199,86 | 200,98 | 0,45% | 186,00 |
| 12.12.2025 | 196,76 | 200,18 | 196,63 | 200,07 | 2,09% | 169,00 |
| 11.12.2025 | 190,51 | 196,67 | 189,64 | 195,97 | 2,30% | 426,00 |
| 10.12.2025 | 194,34 | 195,32 | 190,35 | 191,56 | -1,42% | 494,00 |
| 09.12.2025 | 191,65 | 194,88 | 191,41 | 194,32 | 1,45% | 50,00 |
| 08.12.2025 | 191,21 | 193,65 | 188,66 | 191,55 | 0,10% | 437,00 |
| 05.12.2025 | 195,34 | 196,14 | 191,21 | 191,36 | -1,93% | 510,00 |
| 04.12.2025 | 195,16 | 196,54 | 193,50 | 195,13 | 0,44% | 212,00 |
| 03.12.2025 | 196,81 | 198,84 | 193,68 | 194,28 | -1,42% | 243,00 |
| 02.12.2025 | 196,17 | 197,66 | 193,96 | 197,08 | 0,26% | 195,00 |
| 01.12.2025 | 196,36 | 199,47 | 195,08 | 196,56 | -0,21% | 272,00 |
| 28.11.2025 | 199,70 | 200,05 | 196,85 | 196,98 | -0,78% | 838,00 |
| 27.11.2025 | 197,56 | 199,36 | 197,30 | 198,53 | 0,41% | 349,00 |
| 26.11.2025 | 195,91 | 198,14 | 195,57 | 197,71 | 1,19% | 351,00 |
| 25.11.2025 | 195,16 | 197,67 | 194,78 | 195,39 | -0,07% | 115,00 |
| 24.11.2025 | 197,23 | 198,10 | 195,11 | 195,52 | -1,04% | 273,00 |
| 21.11.2025 | 196,44 | 199,84 | 195,18 | 197,58 | 1,71% | 97,00 |
| 20.11.2025 | 194,77 | 195,50 | 191,66 | 194,26 | 0,42% | 197,00 |
| 19.11.2025 | 194,02 | 198,18 | 192,56 | 193,44 | -0,78% | 154,00 |
| 18.11.2025 | 193,56 | 197,13 | 193,22 | 194,97 | 0,41% | 208,00 |
| 17.11.2025 | 194,09 | 197,02 | 192,54 | 194,17 | -0,05% | 1.478,00 |
| 14.11.2025 | 191,59 | 195,42 | 190,21 | 194,27 | 1,26% | 370,00 |
| 13.11.2025 | 191,97 | 193,02 | 190,38 | 191,85 | 0,26% | 78,00 |
| 12.11.2025 | 190,13 | 191,66 | 189,26 | 191,36 | 1,06% | 282,00 |
| 11.11.2025 | 188,31 | 190,68 | 187,50 | 189,35 | 0,56% | 400,00 |
| 10.11.2025 | 188,31 | 188,37 | 184,90 | 188,29 | 0,50% | 424,00 |
| 07.11.2025 | 182,01 | 187,70 | 180,51 | 187,36 | 3,33% | 312,00 |
| 06.11.2025 | 180,71 | 182,36 | 179,95 | 181,33 | -0,77% | 549,00 |
| 05.11.2025 | 182,55 | 184,65 | 181,20 | 182,73 | 0,17% | 129,00 |
| 04.11.2025 | 175,66 | 183,58 | 174,32 | 182,42 | 3,71% | 1.246,00 |
| 03.11.2025 | 178,41 | 179,68 | 173,66 | 175,90 | -1,64% | 1.832,00 |
| 31.10.2025 | 178,93 | 179,90 | 177,50 | 178,83 | -0,20% | 1.035,00 |
| 30.10.2025 | 179,02 | 180,39 | 178,36 | 179,19 | 0,04% | 716,00 |
| 29.10.2025 | 181,70 | 182,82 | 178,20 | 179,12 | -1,46% | 1.492,00 |
| 28.10.2025 | 186,58 | 186,68 | 181,53 | 181,77 | -2,41% | 745,00 |
| 27.10.2025 | 189,22 | 189,98 | 185,54 | 186,25 | -1,10% | 1.227,00 |
| 24.10.2025 | 190,42 | 190,68 | 187,02 | 188,32 | -0,98% | 632,00 |
| 23.10.2025 | 191,83 | 192,67 | 189,48 | 190,18 | -0,83% | 497,00 |
| 22.10.2025 | 190,25 | 192,20 | 189,56 | 191,77 | 0,25% | 742,00 |
| 21.10.2025 | 188,53 | 191,84 | 187,24 | 191,30 | 1,50% | 665,00 |
| 20.10.2025 | 192,88 | 193,16 | 187,38 | 188,47 | -2,74% | 1.740,00 |
| 17.10.2025 | 188,43 | 194,20 | 186,86 | 193,78 | 2,66% | 1.120,00 |
| 16.10.2025 | 194,81 | 196,24 | 188,75 | 188,75 | -2,90% | 1.400,00 |
| 15.10.2025 | 207,40 | 210,00 | 187,24 | 194,38 | -5,93% | 2.449,00 |
| 14.10.2025 | 203,08 | 207,38 | 202,75 | 206,63 | 1,05% | 685,00 |
| 13.10.2025 | 208,45 | 209,85 | 203,45 | 204,48 | -1,39% | 1.068,00 |
| 10.10.2025 | 209,55 | 210,77 | 206,02 | 207,35 | -0,93% | 279,00 |
| 09.10.2025 | 208,77 | 211,77 | 208,30 | 209,30 | 0,02% | 557,00 |
| 08.10.2025 | 209,90 | 211,27 | 208,10 | 209,25 | 0,04% | 523,00 |
| 07.10.2025 | 205,27 | 209,27 | 204,55 | 209,18 | 2,29% | 88,00 |
| 06.10.2025 | 209,77 | 211,60 | 204,43 | 204,50 | -2,40% | 398,00 |
| 03.10.2025 | 207,35 | 210,83 | 206,80 | 209,52 | 0,96% | 233,00 |
| 02.10.2025 | 209,93 | 209,98 | 206,75 | 207,52 | -1,47% | 534,00 |
| 01.10.2025 | 208,52 | 211,60 | 207,00 | 210,63 | 0,45% | 908,00 |
| 30.09.2025 | 207,95 | 209,98 | 207,05 | 209,68 | 0,59% | 110,00 |
| 29.09.2025 | 208,02 | 209,15 | 206,10 | 208,45 | 0,55% | 340,00 |