175,500€
-0,74%
Echtzeit-Aktienkurs Progressive Corp
Bid:
Ask:
Aktienkurse zur Progressive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 174,98 | 176,35 | 172,75 | 175,18 | -0,92% | 808,00 |
| 11.06.2026 | 177,43 | 178,10 | 175,70 | 176,80 | 0,18% | 937,00 |
| 10.06.2026 | 173,13 | 178,02 | 172,02 | 176,48 | 1,96% | 257,00 |
| 09.06.2026 | 173,85 | 175,83 | 172,58 | 173,08 | -0,80% | 404,00 |
| 08.06.2026 | 177,77 | 178,33 | 173,70 | 174,48 | -1,47% | 537,00 |
| 05.06.2026 | 168,15 | 177,48 | 167,83 | 177,08 | 5,39% | 699,00 |
| 04.06.2026 | 166,70 | 170,73 | 166,20 | 168,02 | 0,61% | 102,00 |
| 03.06.2026 | 169,18 | 171,63 | 166,63 | 167,00 | -1,52% | 218,00 |
| 02.06.2026 | 164,93 | 169,75 | 164,15 | 169,58 | 2,26% | 241,00 |
| 01.06.2026 | 163,58 | 167,80 | 162,38 | 165,83 | 1,73% | 221,00 |
| 29.05.2026 | 167,25 | 168,05 | 162,77 | 163,00 | -2,82% | 288,00 |
| 28.05.2026 | 169,77 | 171,77 | 167,45 | 167,73 | -1,03% | 137,00 |
| 27.05.2026 | 170,98 | 173,77 | 169,40 | 169,48 | -0,66% | 52,00 |
| 26.05.2026 | 170,55 | 172,10 | 169,77 | 170,60 | -0,26% | 204,00 |
| 25.05.2026 | 170,75 | 171,55 | 169,77 | 171,05 | -0,15% | 206,00 |
| 22.05.2026 | 171,68 | 172,55 | 170,10 | 171,30 | -0,09% | 114,00 |
| 21.05.2026 | 174,25 | 175,38 | 171,33 | 171,45 | -1,58% | 231,00 |
| 20.05.2026 | 174,77 | 175,80 | 167,73 | 174,20 | -0,50% | 39,00 |
| 19.05.2026 | 174,90 | 178,27 | 174,83 | 175,08 | 0,20% | 144,00 |
| 18.05.2026 | 171,63 | 175,05 | 170,93 | 174,73 | 1,69% | 164,00 |
| 15.05.2026 | 168,75 | 174,10 | 168,00 | 171,83 | 1,58% | 379,00 |
| 14.05.2026 | 167,80 | 170,05 | 167,65 | 169,15 | 0,71% | 147,00 |
| 13.05.2026 | 169,05 | 171,27 | 167,08 | 167,95 | -1,02% | 639,00 |
| 12.05.2026 | 167,33 | 170,80 | 166,75 | 169,68 | 1,66% | 334,00 |
| 11.05.2026 | 164,65 | 167,05 | 163,95 | 166,90 | 1,99% | 865,00 |
| 08.05.2026 | 166,85 | 167,20 | 162,88 | 163,65 | -2,40% | 518,00 |
| 07.05.2026 | 167,77 | 168,45 | 165,18 | 167,68 | -0,22% | 918,00 |
| 06.05.2026 | 168,88 | 170,68 | 166,85 | 168,05 | -0,50% | 3.305,00 |
| 05.05.2026 | 170,83 | 171,50 | 167,63 | 168,90 | -1,00% | 210,00 |
| 04.05.2026 | 170,10 | 172,13 | 168,25 | 170,60 | -0,44% | 454,00 |
| 30.04.2026 | 170,93 | 171,58 | 168,05 | 171,35 | -0,33% | 140,00 |
| 29.04.2026 | 173,93 | 174,43 | 171,35 | 171,93 | -0,79% | 52,00 |
| 28.04.2026 | 172,58 | 174,73 | 171,88 | 173,30 | 0,49% | 38,00 |
| 27.04.2026 | 170,95 | 174,20 | 170,00 | 172,45 | 0,83% | 319,00 |
| 24.04.2026 | 175,50 | 175,55 | 170,95 | 171,02 | -2,69% | 170,00 |
| 23.04.2026 | 173,18 | 176,85 | 172,58 | 175,75 | 1,60% | 66,00 |
| 22.04.2026 | 177,43 | 178,20 | 172,90 | 172,98 | -2,23% | 755,00 |
| 21.04.2026 | 173,35 | 177,35 | 172,77 | 176,93 | 2,24% | 1.076,00 |
| 20.04.2026 | 172,18 | 175,18 | 171,40 | 173,05 | 0,28% | 504,00 |
| 17.04.2026 | 173,18 | 174,48 | 172,13 | 172,58 | -0,09% | 215,00 |
| 16.04.2026 | 170,60 | 174,25 | 170,10 | 172,73 | 1,08% | 107,00 |
| 15.04.2026 | 166,65 | 172,08 | 165,63 | 170,88 | 1,98% | 150,00 |
| 14.04.2026 | 169,52 | 169,90 | 167,02 | 167,55 | -1,28% | 68,00 |
| 13.04.2026 | 166,55 | 169,85 | 164,70 | 169,73 | 2,55% | 283,00 |
| 10.04.2026 | 171,45 | 171,45 | 164,63 | 165,50 | -3,05% | 275,00 |
| 09.04.2026 | 169,63 | 171,18 | 168,35 | 170,70 | 0,68% | 100,00 |
| 08.04.2026 | 169,93 | 172,58 | 166,40 | 169,55 | -0,54% | 321,00 |
| 07.04.2026 | 170,27 | 170,85 | 168,43 | 170,48 | 1,22% | 74,00 |
| 02.04.2026 | 165,56 | 169,46 | 165,56 | 168,42 | 0,86% | 95,00 |
| 01.04.2026 | 171,72 | 172,72 | 165,62 | 166,98 | -2,63% | 200,00 |
| 31.03.2026 | 177,13 | 177,58 | 170,48 | 171,49 | -2,25% | 350,00 |
| 30.03.2026 | 173,22 | 177,68 | 173,22 | 175,44 | 1,25% | 249,00 |
| 27.03.2026 | 176,42 | 176,61 | 173,00 | 173,27 | -1,71% | 45,00 |
| 26.03.2026 | 175,14 | 178,62 | 172,34 | 176,29 | 0,69% | 220,00 |
| 25.03.2026 | 178,42 | 180,48 | 174,82 | 175,08 | -2,39% | 299,00 |
| 24.03.2026 | 176,91 | 179,58 | 175,98 | 179,36 | 1,47% | 33,00 |
| 23.03.2026 | 176,68 | 181,20 | 174,87 | 176,76 | -0,43% | 333,00 |
| 20.03.2026 | 175,29 | 179,08 | 173,10 | 177,52 | 1,71% | 579,00 |
| 19.03.2026 | 175,69 | 177,12 | 172,59 | 174,54 | -1,13% | 15,00 |
| 18.03.2026 | 177,68 | 179,18 | 174,54 | 176,53 | -0,09% | 154,00 |
| 17.03.2026 | 177,46 | 180,62 | 176,38 | 176,69 | -0,78% | 170,00 |
| 16.03.2026 | 180,73 | 180,77 | 177,55 | 178,08 | -1,10% | 256,00 |
| 13.03.2026 | 178,35 | 181,21 | 177,58 | 180,06 | 1,39% | 781,00 |
| 12.03.2026 | 172,75 | 177,70 | 172,75 | 177,60 | 2,13% | 556,00 |
| 11.03.2026 | 178,25 | 178,69 | 172,94 | 173,90 | -2,50% | 227,00 |
| 10.03.2026 | 178,06 | 179,61 | 177,07 | 178,36 | 0,39% | 20,00 |
| 09.03.2026 | 179,12 | 184,48 | 177,07 | 177,66 | -2,08% | 514,00 |
| 06.03.2026 | 181,69 | 182,44 | 178,86 | 181,44 | -0,15% | 12,00 |
| 05.03.2026 | 181,71 | 183,73 | 180,71 | 181,72 | 0,10% | 85,00 |
| 04.03.2026 | 182,90 | 184,80 | 180,41 | 181,53 | -1,11% | 288,00 |
| 03.03.2026 | 181,33 | 184,51 | 180,62 | 183,57 | 0,39% | 61,00 |
| 02.03.2026 | 179,90 | 184,15 | 179,20 | 182,86 | 1,53% | 125,00 |
| 27.02.2026 | 179,35 | 180,90 | 176,72 | 180,10 | 0,22% | 532,00 |
| 26.02.2026 | 172,66 | 179,71 | 172,54 | 179,70 | 3,84% | 418,00 |
| 25.02.2026 | 174,55 | 175,63 | 171,93 | 173,05 | -1,10% | 125,00 |
| 24.02.2026 | 173,20 | 175,07 | 171,08 | 174,97 | 1,29% | 214,00 |
| 23.02.2026 | 170,08 | 173,93 | 170,06 | 172,75 | -0,07% | 251,00 |
| 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 |