254,500€
-0,21%
Echtzeit-Aktienkurs Progressive Corp
Bid:
Ask:
Aktienkurse zur Progressive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 230,35 | 232,65 | 227,00 | 232,48 | 0,71% | 1.459,00 |
| 13.01.2025 | 230,60 | 231,40 | 225,43 | 230,83 | 0,28% | 890,00 |
| 10.01.2025 | 227,85 | 235,10 | 224,30 | 230,18 | -1,20% | 3.149,00 |
| 09.01.2025 | 236,18 | 237,05 | 231,95 | 232,98 | -1,27% | 1.052,00 |
| 08.01.2025 | 234,45 | 240,25 | 234,05 | 235,98 | 0,70% | 714,00 |
| 07.01.2025 | 230,25 | 234,80 | 229,25 | 234,33 | 1,49% | 583,00 |
| 06.01.2025 | 235,33 | 236,60 | 230,50 | 230,88 | -1,76% | 746,00 |
| 03.01.2025 | 234,55 | 238,95 | 233,35 | 235,00 | 0,30% | 11.989,00 |
| 02.01.2025 | 231,80 | 235,00 | 230,95 | 234,30 | 2,44% | 1.888,00 |
| 30.12.2024 | 230,45 | 231,10 | 228,48 | 228,73 | -0,89% | 253,00 |
| 27.12.2024 | 233,45 | 236,30 | 230,30 | 230,77 | -0,33% | 1.737,00 |
| 23.12.2024 | 230,95 | 232,80 | 229,40 | 231,55 | 0,22% | 377,00 |
| 20.12.2024 | 231,05 | 233,25 | 228,50 | 231,05 | -0,04% | 881,00 |
| 19.12.2024 | 231,70 | 234,02 | 230,68 | 231,15 | -0,47% | 737,00 |
| 18.12.2024 | 236,23 | 236,70 | 232,25 | 232,25 | -1,68% | 925,00 |
| 17.12.2024 | 237,73 | 238,80 | 233,98 | 236,23 | -0,74% | 611,00 |
| 16.12.2024 | 244,50 | 248,00 | 237,73 | 237,98 | -1,01% | 3.595,00 |
| 13.12.2024 | 232,05 | 242,95 | 231,30 | 240,40 | 3,72% | 1.045,00 |
| 12.12.2024 | 232,15 | 234,75 | 227,75 | 231,77 | -0,11% | 2.333,00 |
| 11.12.2024 | 235,43 | 237,60 | 230,98 | 232,02 | -1,07% | 1.252,00 |
| 10.12.2024 | 234,48 | 237,50 | 233,13 | 234,52 | -0,17% | 1.155,00 |
| 09.12.2024 | 241,25 | 243,00 | 232,40 | 234,93 | -2,65% | 1.802,00 |
| 06.12.2024 | 246,93 | 247,95 | 239,15 | 241,33 | -2,30% | 1.274,00 |
| 05.12.2024 | 248,55 | 250,10 | 245,95 | 247,00 | -0,28% | 400,00 |
| 04.12.2024 | 250,18 | 252,30 | 246,55 | 247,70 | -0,98% | 1.348,00 |
| 03.12.2024 | 251,77 | 252,35 | 249,13 | 250,15 | -0,49% | 905,00 |
| 02.12.2024 | 254,48 | 257,50 | 251,10 | 251,38 | -0,97% | 1.346,00 |
| 29.11.2024 | 257,77 | 259,50 | 253,20 | 253,85 | -1,34% | 1.249,00 |
| 28.11.2024 | 254,20 | 257,77 | 252,98 | 257,30 | 1,80% | 837,00 |
| 27.11.2024 | 255,85 | 257,30 | 252,73 | 252,75 | -1,18% | 409,00 |
| 26.11.2024 | 253,90 | 256,30 | 251,38 | 255,77 | 0,96% | 818,00 |
| 25.11.2024 | 255,15 | 257,30 | 249,60 | 253,35 | -0,82% | 1.333,00 |
| 22.11.2024 | 251,73 | 255,75 | 251,60 | 255,45 | 1,72% | 635,00 |
| 21.11.2024 | 243,70 | 251,60 | 242,80 | 251,13 | 3,12% | 1.018,00 |
| 20.11.2024 | 240,98 | 244,45 | 239,25 | 243,52 | 1,44% | 1.116,00 |
| 19.11.2024 | 243,20 | 245,00 | 238,98 | 240,08 | -0,75% | 1.402,00 |
| 18.11.2024 | 242,80 | 243,65 | 240,05 | 241,90 | -0,48% | 1.078,00 |
| 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 |