195,140€
0,29%
Echtzeit-Aktienkurs Progressive Corp.
Bid:
Ask:
Aktienkurse zur Progressive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 195,26 | 195,26 | 194,35 | 195,13 | 0,29% | 72,00 |
| 26.04.2024 | 196,23 | 196,67 | 191,98 | 194,57 | -0,61% | 242,00 |
| 25.04.2024 | 197,73 | 198,79 | 195,18 | 195,76 | -1,26% | 97,00 |
| 24.04.2024 | 200,28 | 201,10 | 196,24 | 198,25 | -0,73% | 640,00 |
| 23.04.2024 | 199,86 | 201,35 | 198,42 | 199,71 | -0,12% | 293,00 |
| 22.04.2024 | 202,60 | 205,30 | 199,86 | 199,96 | -0,73% | 603,00 |
| 19.04.2024 | 195,77 | 201,93 | 195,40 | 201,43 | 2,32% | 400,00 |
| 18.04.2024 | 196,27 | 197,29 | 195,38 | 196,86 | 0,44% | 261,00 |
| 17.04.2024 | 196,37 | 197,54 | 194,60 | 196,00 | -0,04% | 377,00 |
| 16.04.2024 | 195,04 | 197,92 | 194,14 | 196,08 | 0,81% | 441,00 |
| 15.04.2024 | 192,11 | 195,84 | 191,57 | 194,51 | 1,58% | 222,00 |
| 12.04.2024 | 189,14 | 196,06 | 189,14 | 191,49 | 1,49% | 222,00 |
| 11.04.2024 | 191,85 | 194,46 | 188,40 | 188,68 | -1,80% | 723,00 |
| 10.04.2024 | 188,77 | 192,72 | 187,98 | 192,13 | 1,81% | 138,00 |
| 09.04.2024 | 193,72 | 194,42 | 187,96 | 188,72 | -2,70% | 236,00 |
| 08.04.2024 | 194,56 | 196,58 | 192,45 | 193,95 | -0,39% | 340,00 |
| 05.04.2024 | 193,43 | 196,18 | 192,56 | 194,71 | 0,78% | 597,00 |
| 04.04.2024 | 194,62 | 195,80 | 192,05 | 193,21 | -0,65% | 243,00 |
| 03.04.2024 | 194,44 | 196,36 | 193,58 | 194,47 | -0,37% | 651,00 |
| 02.04.2024 | 196,00 | 197,26 | 194,08 | 195,19 | 1,77% | 547,00 |
| 28.03.2024 | 190,40 | 192,60 | 190,40 | 191,80 | 0,74% | 63,00 |
| 27.03.2024 | 188,80 | 190,60 | 188,60 | 190,40 | 0,74% | 110,00 |
| 26.03.2024 | 190,00 | 191,70 | 188,60 | 189,00 | -0,63% | 105,00 |
| 25.03.2024 | 190,40 | 191,40 | 188,90 | 190,20 | -0,11% | 268,00 |
| 22.03.2024 | 189,60 | 191,70 | 189,40 | 190,40 | 0,53% | 58,00 |
| 21.03.2024 | 187,40 | 190,60 | 187,40 | 189,40 | 1,01% | 423,00 |
| 20.03.2024 | 189,00 | 190,60 | 187,50 | 187,50 | -0,79% | 93,00 |
| 19.03.2024 | 190,00 | 191,30 | 188,00 | 189,00 | -0,37% | 436,00 |
| 18.03.2024 | 188,40 | 190,60 | 187,50 | 189,70 | 0,80% | 148,00 |
| 15.03.2024 | 185,40 | 189,20 | 183,90 | 188,20 | 1,46% | 81,00 |
| 14.03.2024 | 182,80 | 185,50 | 182,60 | 185,50 | 1,64% | 213,00 |
| 13.03.2024 | 182,00 | 183,20 | 180,80 | 182,50 | 0,27% | 360,00 |
| 12.03.2024 | 180,20 | 182,20 | 179,40 | 182,00 | 1,11% | 98,00 |
| 11.03.2024 | 181,20 | 182,40 | 179,00 | 180,00 | -0,77% | 268,00 |
| 08.03.2024 | 179,10 | 181,90 | 177,60 | 181,40 | 1,17% | 310,00 |
| 07.03.2024 | 180,20 | 181,20 | 177,20 | 179,30 | -0,39% | 128,00 |
| 06.03.2024 | 174,80 | 180,20 | 174,80 | 180,00 | 2,86% | 797,00 |
| 05.03.2024 | 174,00 | 176,00 | 173,90 | 175,00 | 0,34% | 117,00 |
| 04.03.2024 | 172,80 | 174,80 | 172,40 | 174,40 | 0,63% | 562,00 |
| 01.03.2024 | 175,60 | 176,00 | 172,50 | 173,30 | -1,42% | 320,00 |
| 29.02.2024 | 177,10 | 178,20 | 174,40 | 175,80 | -0,68% | 126,00 |
| 28.02.2024 | 177,40 | 178,60 | 176,60 | 177,00 | -0,06% | 231,00 |
| 27.02.2024 | 178,30 | 179,80 | 174,80 | 177,10 | -0,73% | 416,00 |
| 26.02.2024 | 176,60 | 178,40 | 176,10 | 178,40 | 0,90% | 512,00 |
| 23.02.2024 | 177,20 | 178,20 | 176,00 | 176,80 | -0,11% | 134,00 |
| 22.02.2024 | 176,00 | 177,80 | 175,10 | 177,00 | 0,68% | 98,00 |
| 21.02.2024 | 175,20 | 176,80 | 173,70 | 175,80 | 0,34% | 135,00 |
| 20.02.2024 | 175,10 | 177,10 | 173,90 | 175,20 | -0,11% | 122,00 |
| 19.02.2024 | 175,60 | 176,20 | 174,80 | 175,40 | 0,00% | 125,00 |
| 16.02.2024 | 175,00 | 178,40 | 175,00 | 175,40 | -0,17% | 102,00 |
| 15.02.2024 | 175,90 | 180,00 | 173,70 | 175,70 | 0,29% | 505,00 |
| 14.02.2024 | 169,90 | 175,90 | 169,90 | 175,20 | 3,12% | 343,00 |
| 13.02.2024 | 169,20 | 171,90 | 168,00 | 169,90 | 0,41% | 811,00 |
| 12.02.2024 | 169,30 | 170,00 | 168,60 | 169,20 | -0,12% | 87,00 |
| 09.02.2024 | 169,70 | 171,00 | 169,00 | 169,40 | -0,18% | 245,00 |
| 08.02.2024 | 169,00 | 171,20 | 168,60 | 169,70 | 0,41% | 1.007,00 |
| 07.02.2024 | 168,20 | 169,80 | 166,60 | 169,00 | 0,84% | 275,00 |
| 06.02.2024 | 169,10 | 170,00 | 167,40 | 167,60 | -1,24% | 122,00 |
| 05.02.2024 | 167,30 | 170,00 | 166,80 | 169,70 | 1,31% | 597,00 |
| 02.02.2024 | 164,40 | 168,30 | 163,90 | 167,50 | 1,82% | 141,00 |
| 01.02.2024 | 165,10 | 166,00 | 162,80 | 164,50 | -0,36% | 225,00 |
| 31.01.2024 | 166,10 | 166,80 | 163,80 | 165,10 | -0,36% | 171,00 |
| 30.01.2024 | 164,10 | 165,70 | 161,90 | 165,70 | 1,04% | 89,00 |
| 29.01.2024 | 165,30 | 166,90 | 163,40 | 164,00 | -0,73% | 209,00 |
| 26.01.2024 | 164,30 | 165,80 | 163,20 | 165,20 | 0,67% | 204,00 |
| 25.01.2024 | 164,30 | 166,10 | 162,40 | 164,10 | 0,18% | 139,00 |
| 24.01.2024 | 156,90 | 166,60 | 156,30 | 163,80 | 4,46% | 402,00 |
| 23.01.2024 | 156,00 | 158,80 | 155,60 | 156,80 | 0,19% | 412,00 |
| 22.01.2024 | 155,90 | 158,00 | 155,90 | 156,50 | 0,19% | 172,00 |
| 19.01.2024 | 156,10 | 158,40 | 156,00 | 156,20 | -0,19% | 504,00 |
| 18.01.2024 | 155,00 | 156,70 | 153,80 | 156,50 | 0,13% | 100,00 |
| 17.01.2024 | 154,80 | 158,30 | 154,30 | 156,30 | 0,90% | 463,00 |
| 16.01.2024 | 154,20 | 156,10 | 153,70 | 154,90 | 0,45% | 227,00 |
| 15.01.2024 | 154,60 | 155,40 | 153,40 | 154,20 | -0,06% | 178,00 |
| 12.01.2024 | 153,00 | 154,80 | 152,30 | 154,30 | 0,65% | 348,00 |
| 11.01.2024 | 151,00 | 153,30 | 150,30 | 153,30 | 1,59% | 781,00 |
| 10.01.2024 | 152,40 | 153,70 | 149,70 | 150,90 | -1,18% | 205,00 |
| 09.01.2024 | 150,80 | 152,70 | 150,10 | 152,70 | 1,33% | 217,00 |
| 08.01.2024 | 148,00 | 150,90 | 147,90 | 150,70 | 1,21% | 275,00 |
| 05.01.2024 | 149,00 | 150,10 | 147,50 | 148,90 | 0,00% | 175,00 |
| 04.01.2024 | 149,40 | 152,00 | 148,60 | 148,90 | -0,40% | 306,00 |
| 03.01.2024 | 147,30 | 151,50 | 147,30 | 149,50 | 1,36% | 677,00 |
| 02.01.2024 | 144,50 | 147,50 | 144,00 | 147,50 | 2,79% | 641,00 |
| 29.12.2023 | 143,20 | 144,20 | 143,10 | 143,50 | 0,28% | 336,00 |
| 28.12.2023 | 141,90 | 143,90 | 141,30 | 143,10 | 0,85% | 155,00 |
| 27.12.2023 | 142,70 | 142,80 | 141,00 | 141,90 | -0,84% | 1.065,00 |
| 22.12.2023 | 141,90 | 143,70 | 141,50 | 143,10 | 0,56% | 153,00 |
| 21.12.2023 | 142,60 | 142,70 | 140,40 | 142,30 | -0,14% | 316,00 |
| 20.12.2023 | 143,90 | 144,00 | 142,00 | 142,50 | -0,70% | 205,00 |
| 19.12.2023 | 142,40 | 143,70 | 141,20 | 143,50 | 0,42% | 198,00 |
| 18.12.2023 | 140,90 | 143,50 | 140,50 | 142,90 | 1,42% | 469,00 |
| 15.12.2023 | 139,90 | 143,20 | 137,30 | 140,90 | 0,86% | 938,00 |
| 14.12.2023 | 147,60 | 148,10 | 138,90 | 139,70 | -5,16% | 1.268,00 |
| 13.12.2023 | 153,30 | 153,50 | 147,30 | 147,30 | -3,60% | 267,00 |
| 12.12.2023 | 151,60 | 152,90 | 149,30 | 152,80 | 0,59% | 55,00 |
| 11.12.2023 | 148,40 | 152,90 | 147,40 | 151,90 | 1,33% | 420,00 |
| 08.12.2023 | 149,90 | 151,20 | 148,30 | 149,90 | 0,00% | 177,00 |
| 07.12.2023 | 150,00 | 151,30 | 149,50 | 149,90 | 0,00% | 101,00 |
| 06.12.2023 | 151,60 | 152,20 | 148,90 | 149,90 | -1,06% | 521,00 |
| 05.12.2023 | 150,40 | 152,40 | 150,30 | 151,50 | 0,53% | 447,00 |