242,925€
-0,72%
Echtzeit-Aktienkurs Progressive Corp.
Bid:
Ask:
Aktienkurse zur Progressive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 243,02 | 250,70 | 239,77 | 243,08 | -0,65% | 747,00 |
| 14.11.2024 | 248,35 | 251,00 | 242,00 | 244,68 | -1,10% | 651,00 |
| 13.11.2024 | 246,43 | 249,50 | 245,10 | 247,40 | 0,15% | 869,00 |
| 12.11.2024 | 244,15 | 248,50 | 243,60 | 247,02 | 1,36% | 574,00 |
| 11.11.2024 | 244,20 | 251,00 | 243,50 | 243,70 | -0,05% | 1.377,00 |
| 08.11.2024 | 238,80 | 244,95 | 236,00 | 243,83 | 3,13% | 1.473,00 |
| 07.11.2024 | 241,23 | 242,25 | 234,65 | 236,43 | -1,82% | 1.383,00 |
| 06.11.2024 | 235,23 | 244,95 | 234,33 | 240,80 | 6,11% | 2.520,00 |
| 05.11.2024 | 222,25 | 226,95 | 219,20 | 226,93 | 2,37% | 1.184,00 |
| 04.11.2024 | 224,10 | 225,15 | 220,70 | 221,68 | -1,06% | 1.759,00 |
| 01.11.2024 | 222,90 | 226,70 | 222,90 | 224,05 | 0,30% | 629,00 |
| 31.10.2024 | 223,60 | 226,15 | 221,05 | 223,38 | -0,19% | 531,00 |
| 30.10.2024 | 223,30 | 224,55 | 221,15 | 223,80 | 0,10% | 669,00 |
| 29.10.2024 | 225,85 | 227,70 | 223,48 | 223,58 | -1,03% | 628,00 |
| 28.10.2024 | 226,90 | 227,30 | 224,50 | 225,90 | 0,03% | 1.926,00 |
| 25.10.2024 | 228,02 | 236,00 | 223,88 | 225,83 | -0,88% | 4.779,00 |
| 24.10.2024 | 228,73 | 231,20 | 227,35 | 227,83 | -0,59% | 427,00 |
| 23.10.2024 | 229,13 | 231,43 | 228,40 | 229,18 | -0,39% | 312,00 |
| 22.10.2024 | 230,50 | 232,95 | 227,08 | 230,08 | -0,60% | 593,00 |
| 21.10.2024 | 231,10 | 232,75 | 230,30 | 231,48 | 0,15% | 501,00 |
| 18.10.2024 | 231,75 | 236,50 | 230,05 | 231,13 | -0,38% | 3.844,00 |
| 17.10.2024 | 235,05 | 239,77 | 231,50 | 232,00 | -1,30% | 1.147,00 |
| 16.10.2024 | 230,88 | 235,58 | 229,98 | 235,05 | 1,58% | 245,00 |
| 15.10.2024 | 231,52 | 234,60 | 229,13 | 231,40 | 0,10% | 1.229,00 |
| 14.10.2024 | 232,70 | 234,25 | 229,27 | 231,18 | -0,52% | 1.792,00 |
| 11.10.2024 | 228,85 | 232,38 | 228,50 | 232,38 | 0,78% | 637,00 |
| 10.10.2024 | 229,08 | 234,05 | 228,98 | 230,58 | 0,61% | 909,00 |
| 09.10.2024 | 226,40 | 230,85 | 225,98 | 229,18 | 0,96% | 1.348,00 |
| 08.10.2024 | 223,48 | 227,75 | 222,50 | 227,00 | 1,45% | 390,00 |
| 07.10.2024 | 234,00 | 236,00 | 221,60 | 223,75 | -3,82% | 1.914,00 |
| 04.10.2024 | 230,05 | 233,40 | 228,25 | 232,63 | 1,78% | 639,00 |
| 03.10.2024 | 230,23 | 231,05 | 226,85 | 228,55 | -0,71% | 395,00 |
| 02.10.2024 | 230,70 | 231,75 | 229,05 | 230,18 | 0,22% | 804,00 |
| 01.10.2024 | 227,63 | 232,00 | 226,98 | 229,68 | 0,76% | 797,00 |
| 30.09.2024 | 225,25 | 228,02 | 222,88 | 227,95 | 1,37% | 1.438,00 |
| 27.09.2024 | 226,68 | 228,02 | 224,10 | 224,88 | -0,52% | 1.619,00 |
| 26.09.2024 | 231,30 | 235,35 | 225,27 | 226,05 | -2,09% | 2.673,00 |
| 25.09.2024 | 228,43 | 231,70 | 227,60 | 230,88 | 0,62% | 498,00 |
| 24.09.2024 | 231,65 | 234,50 | 228,35 | 229,45 | -1,08% | 918,00 |
| 23.09.2024 | 232,38 | 235,35 | 230,85 | 231,95 | -0,17% | 524,00 |
| 20.09.2024 | 228,55 | 233,10 | 225,50 | 232,35 | 1,63% | 1.141,00 |
| 19.09.2024 | 232,95 | 233,85 | 226,83 | 228,63 | -1,51% | 1.147,00 |
| 18.09.2024 | 231,30 | 232,90 | 229,13 | 232,13 | 0,44% | 258,00 |
| 17.09.2024 | 230,23 | 231,80 | 228,27 | 231,10 | 0,30% | 941,00 |
| 16.09.2024 | 229,73 | 233,70 | 227,15 | 230,40 | 0,00% | 1.077,00 |
| 13.09.2024 | 225,02 | 238,80 | 224,98 | 230,40 | 2,15% | 1.032,00 |
| 12.09.2024 | 227,08 | 228,50 | 223,52 | 225,55 | -0,47% | 998,00 |
| 11.09.2024 | 224,55 | 226,75 | 222,70 | 226,63 | 0,33% | 684,00 |
| 10.09.2024 | 227,27 | 230,95 | 225,85 | 225,88 | -0,83% | 978,00 |
| 09.09.2024 | 225,50 | 228,95 | 225,10 | 227,77 | 1,47% | 852,00 |
| 06.09.2024 | 224,58 | 227,55 | 223,10 | 224,48 | -0,04% | 383,00 |
| 05.09.2024 | 229,08 | 230,30 | 222,83 | 224,58 | -1,95% | 1.945,00 |
| 04.09.2024 | 227,33 | 230,45 | 227,00 | 229,05 | 0,44% | 1.661,00 |
| 03.09.2024 | 228,88 | 230,27 | 227,00 | 228,05 | -0,43% | 909,00 |
| 02.09.2024 | 226,50 | 229,85 | 225,00 | 229,02 | 0,52% | 672,00 |
| 30.08.2024 | 225,93 | 228,20 | 224,77 | 227,85 | 0,91% | 762,00 |
| 29.08.2024 | 223,55 | 228,00 | 222,08 | 225,80 | 1,13% | 1.832,00 |
| 28.08.2024 | 220,27 | 224,00 | 219,95 | 223,27 | 1,59% | 852,00 |
| 27.08.2024 | 217,08 | 219,88 | 216,30 | 219,77 | 1,22% | 266,00 |
| 26.08.2024 | 216,20 | 219,65 | 215,05 | 217,13 | 0,72% | 1.571,00 |
| 23.08.2024 | 216,20 | 219,55 | 214,00 | 215,58 | -0,24% | 906,00 |
| 22.08.2024 | 212,98 | 217,02 | 212,20 | 216,10 | 1,63% | 3.734,00 |
| 21.08.2024 | 214,93 | 218,00 | 211,30 | 212,63 | -0,89% | 1.546,00 |
| 20.08.2024 | 214,68 | 215,70 | 213,00 | 214,52 | 0,12% | 1.350,00 |
| 19.08.2024 | 213,85 | 215,80 | 212,65 | 214,27 | 0,28% | 1.905,00 |
| 16.08.2024 | 216,75 | 216,95 | 213,05 | 213,68 | -0,92% | 444,00 |
| 15.08.2024 | 213,33 | 218,40 | 213,23 | 215,65 | 1,35% | 2.941,00 |
| 14.08.2024 | 202,93 | 213,10 | 202,70 | 212,77 | 5,28% | 2.531,00 |
| 13.08.2024 | 204,25 | 206,75 | 200,80 | 202,10 | -0,85% | 847,00 |
| 12.08.2024 | 205,27 | 207,73 | 202,85 | 203,83 | 0,36% | 1.856,00 |
| 09.08.2024 | 200,38 | 204,50 | 199,50 | 203,10 | 1,43% | 1.462,00 |
| 08.08.2024 | 197,15 | 201,27 | 195,96 | 200,24 | 1,49% | 202,00 |
| 07.08.2024 | 198,20 | 199,71 | 195,51 | 197,29 | 0,56% | 341,00 |
| 06.08.2024 | 194,53 | 198,70 | 193,20 | 196,19 | 2,03% | 599,00 |
| 05.08.2024 | 196,56 | 197,42 | 179,00 | 192,28 | -3,15% | 11.124,00 |
| 02.08.2024 | 198,45 | 201,52 | 196,63 | 198,54 | -0,32% | 973,00 |
| 01.08.2024 | 197,10 | 203,50 | 195,80 | 199,17 | 0,63% | 2.667,00 |
| 31.07.2024 | 199,54 | 200,80 | 196,13 | 197,93 | -0,82% | 334,00 |
| 30.07.2024 | 197,49 | 201,48 | 196,70 | 199,56 | 1,16% | 386,00 |
| 29.07.2024 | 200,05 | 202,60 | 197,26 | 197,27 | -0,68% | 865,00 |
| 26.07.2024 | 196,54 | 199,36 | 196,49 | 198,62 | 1,24% | 342,00 |
| 25.07.2024 | 199,08 | 200,41 | 195,47 | 196,19 | -1,26% | 1.522,00 |
| 24.07.2024 | 198,53 | 200,15 | 198,02 | 198,70 | -0,14% | 296,00 |
| 23.07.2024 | 198,41 | 199,60 | 197,39 | 198,98 | 0,12% | 728,00 |
| 22.07.2024 | 200,77 | 202,20 | 196,50 | 198,74 | -1,17% | 889,00 |
| 19.07.2024 | 206,35 | 207,45 | 201,08 | 201,10 | -2,15% | 2.962,00 |
| 18.07.2024 | 204,20 | 209,75 | 202,40 | 205,52 | 1,62% | 5.418,00 |
| 17.07.2024 | 192,85 | 202,30 | 192,24 | 202,25 | 4,97% | 1.083,00 |
| 16.07.2024 | 199,67 | 206,70 | 191,36 | 192,68 | -3,08% | 2.263,00 |
| 15.07.2024 | 196,66 | 199,28 | 196,30 | 198,80 | 1,50% | 1.046,00 |
| 12.07.2024 | 195,94 | 197,30 | 193,48 | 195,87 | 0,23% | 819,00 |
| 11.07.2024 | 193,76 | 195,43 | 190,68 | 195,43 | 0,77% | 440,00 |
| 10.07.2024 | 193,52 | 195,16 | 192,64 | 193,94 | 0,15% | 211,00 |
| 09.07.2024 | 194,66 | 196,78 | 193,52 | 193,65 | -0,15% | 1.257,00 |
| 08.07.2024 | 194,42 | 196,28 | 193,14 | 193,94 | 0,03% | 627,00 |
| 05.07.2024 | 195,29 | 195,94 | 192,23 | 193,88 | -0,88% | 587,00 |
| 04.07.2024 | 194,70 | 198,00 | 194,56 | 195,61 | 0,47% | 746,00 |
| 03.07.2024 | 196,35 | 198,08 | 193,11 | 194,69 | -0,78% | 655,00 |
| 02.07.2024 | 195,10 | 196,57 | 192,98 | 196,23 | 0,67% | 627,00 |
| 01.07.2024 | 193,94 | 195,94 | 193,16 | 194,92 | 0,52% | 1.230,00 |