241,900€
-7,06%
Echtzeit-Aktienkurs Progressive Corp.
Bid:
Ask:
Aktienkurse zur Progressive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 258,17 | 260,60 | 240,75 | 242,00 | -7,02% | 2.924,00 |
| 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 |
| 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 |