207,300€
0,68%
Echtzeit-Aktienkurs Progressive Corp
Bid:
Ask:
Aktienkurse zur Progressive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 206,75 | 210,55 | 206,55 | 208,35 | 1,19% | 267,00 |
| 29.10.2026 | 204,10 | 206,65 | 202,20 | 205,90 | 1,33% | 722,00 |
| 28.10.2026 | 201,90 | 203,60 | 201,30 | 203,20 | 0,35% | 126,00 |
| 27.10.2026 | 205,45 | 206,60 | 200,85 | 202,50 | -1,20% | 181,00 |
| 26.10.2026 | 203,75 | 205,50 | 203,30 | 204,95 | 0,61% | 694,00 |
| 23.10.2026 | 203,65 | 205,50 | 202,15 | 203,70 | 0,02% | 287,00 |
| 22.10.2026 | 195,98 | 204,05 | 195,63 | 203,65 | 3,17% | 169,00 |
| 21.10.2026 | 198,60 | 198,60 | 195,68 | 197,40 | 0,24% | 141,00 |
| 20.10.2026 | 195,27 | 198,52 | 194,40 | 196,93 | 1,12% | 213,00 |
| 19.10.2026 | 194,58 | 195,63 | 192,55 | 194,75 | 0,65% | 289,00 |
| 16.10.2026 | 190,70 | 193,95 | 188,33 | 193,50 | 1,56% | 278,00 |
| 15.10.2026 | 190,38 | 197,52 | 189,70 | 190,52 | -0,44% | 245,00 |
| 14.10.2026 | 199,13 | 200,00 | 180,85 | 191,38 | -3,60% | 435,00 |
| 13.10.2026 | 198,33 | 199,77 | 196,45 | 198,52 | 0,79% | 833,00 |
| 12.10.2026 | 194,65 | 197,58 | 192,95 | 196,98 | 1,52% | 603,00 |
| 09.10.2026 | 194,98 | 196,73 | 193,88 | 194,02 | -1,16% | 366,00 |
| 08.10.2026 | 190,75 | 196,30 | 190,25 | 196,30 | 2,53% | 265,00 |
| 07.10.2026 | 188,55 | 192,77 | 187,90 | 191,45 | 1,48% | 475,00 |
| 06.10.2026 | 189,80 | 190,50 | 187,93 | 188,65 | -0,21% | 222,00 |
| 05.10.2026 | 187,77 | 189,08 | 186,13 | 189,05 | 1,61% | 234,00 |
| 02.10.2026 | 188,08 | 188,35 | 184,63 | 186,05 | -0,47% | 143,00 |
| 01.10.2026 | 183,05 | 187,33 | 182,33 | 186,93 | 1,81% | 404,00 |
| 30.09.2026 | 186,40 | 186,95 | 183,23 | 183,60 | -1,28% | 713,00 |
| 29.09.2026 | 184,65 | 186,10 | 183,10 | 185,98 | 0,95% | 69,00 |
| 28.09.2026 | 179,63 | 184,45 | 179,60 | 184,23 | 2,49% | 289,00 |
| 25.09.2026 | 178,25 | 180,63 | 176,02 | 179,75 | 1,04% | 355,00 |
| 24.09.2026 | 178,02 | 180,88 | 176,52 | 177,90 | -0,60% | 148,00 |
| 23.09.2026 | 181,50 | 183,70 | 178,83 | 178,98 | -0,78% | 78,00 |
| 22.09.2026 | 185,02 | 186,52 | 177,95 | 180,38 | -2,53% | 409,00 |
| 21.09.2026 | 186,77 | 187,80 | 184,80 | 185,05 | -0,46% | 236,00 |
| 18.09.2026 | 188,75 | 188,98 | 185,40 | 185,90 | -1,02% | 91,00 |
| 17.09.2026 | 190,40 | 191,05 | 186,50 | 187,83 | -0,60% | 209,00 |
| 16.09.2026 | 192,02 | 192,50 | 188,58 | 188,95 | -1,22% | 375,00 |
| 15.09.2026 | 191,05 | 191,95 | 190,05 | 191,27 | 0,16% | 148,00 |
| 14.09.2026 | 188,05 | 192,45 | 188,02 | 190,98 | 1,83% | 170,00 |
| 11.09.2026 | 186,95 | 188,00 | 185,13 | 187,55 | 1,08% | 54,00 |
| 10.09.2026 | 185,93 | 188,10 | 184,90 | 185,55 | 0,23% | 206,00 |
| 09.09.2026 | 184,93 | 185,50 | 182,68 | 185,13 | -0,30% | 129,00 |
| 08.09.2026 | 187,40 | 187,95 | 184,50 | 185,68 | -1,08% | 29,00 |
| 07.09.2026 | 188,30 | 188,90 | 187,43 | 187,70 | -0,40% | 30,00 |
| 04.09.2026 | 192,45 | 193,10 | 188,00 | 188,45 | -2,08% | 984,00 |
| 03.09.2026 | 191,23 | 193,50 | 190,15 | 192,45 | 1,08% | 82,00 |
| 02.09.2026 | 190,40 | 192,77 | 189,90 | 190,40 | 0,16% | 153,00 |
| 01.09.2026 | 188,13 | 190,50 | 186,70 | 190,10 | 1,20% | 89,00 |
| 31.08.2026 | 188,20 | 189,05 | 186,60 | 187,85 | -0,44% | 648,00 |
| 28.08.2026 | 186,98 | 189,75 | 186,60 | 188,68 | 1,23% | 103,00 |
| 27.08.2026 | 191,23 | 191,35 | 185,52 | 186,38 | -2,23% | 218,00 |
| 26.08.2026 | 190,43 | 192,27 | 189,75 | 190,63 | 0,07% | 65,00 |
| 25.08.2026 | 192,20 | 193,15 | 188,35 | 190,50 | -0,47% | 212,00 |
| 24.08.2026 | 188,27 | 192,45 | 185,70 | 191,40 | 1,73% | 1.069,00 |
| 21.08.2026 | 188,55 | 190,20 | 187,08 | 188,15 | -0,32% | 444,00 |
| 20.08.2026 | 186,05 | 191,60 | 185,40 | 188,75 | 1,55% | 421,00 |
| 19.08.2026 | 178,63 | 186,45 | 176,25 | 185,88 | 4,04% | 660,00 |
| 18.08.2026 | 175,80 | 179,60 | 175,20 | 178,65 | 1,30% | 161,00 |
| 17.08.2026 | 181,40 | 181,50 | 175,58 | 176,35 | -3,02% | 508,00 |
| 14.08.2026 | 181,55 | 182,35 | 178,75 | 181,85 | 0,46% | 571,00 |
| 13.08.2026 | 181,38 | 182,43 | 179,88 | 181,02 | 0,32% | 180,00 |
| 12.08.2026 | 184,05 | 184,75 | 180,05 | 180,45 | -1,85% | 119,00 |
| 11.08.2026 | 185,33 | 186,75 | 183,73 | 183,85 | -0,64% | 95,00 |
| 10.08.2026 | 187,35 | 187,75 | 182,65 | 185,02 | -0,58% | 485,00 |
| 07.08.2026 | 186,58 | 187,55 | 183,15 | 186,10 | -0,17% | 371,00 |
| 06.08.2026 | 184,73 | 186,63 | 184,38 | 186,43 | 1,25% | 11,00 |
| 05.08.2026 | 183,40 | 185,27 | 182,45 | 184,13 | 0,95% | 613,00 |
| 04.08.2026 | 183,25 | 185,33 | 178,85 | 182,40 | -0,19% | 472,00 |
| 03.08.2026 | 184,30 | 185,80 | 182,10 | 182,75 | -0,30% | 94,00 |
| 31.07.2026 | 186,20 | 186,52 | 183,13 | 183,30 | -0,53% | 110,00 |
| 30.07.2026 | 192,15 | 192,85 | 183,35 | 184,27 | -4,15% | 200,00 |
| 29.07.2026 | 193,33 | 195,88 | 191,20 | 192,25 | -0,32% | 534,00 |
| 28.07.2026 | 189,80 | 195,43 | 189,77 | 192,88 | 1,85% | 116,00 |
| 27.07.2026 | 188,98 | 190,55 | 186,18 | 189,38 | 0,73% | 244,00 |
| 24.07.2026 | 182,00 | 188,68 | 181,95 | 188,00 | 3,67% | 244,00 |
| 23.07.2026 | 178,65 | 182,23 | 178,13 | 181,35 | 1,20% | 140,00 |
| 22.07.2026 | 180,58 | 181,65 | 178,50 | 179,20 | -0,83% | 230,00 |
| 21.07.2026 | 186,55 | 186,58 | 180,58 | 180,70 | -2,76% | 394,00 |
| 20.07.2026 | 181,48 | 185,88 | 180,15 | 185,83 | 1,85% | 65,00 |
| 17.07.2026 | 180,60 | 185,35 | 178,85 | 182,45 | 1,49% | 626,00 |
| 16.07.2026 | 178,48 | 182,58 | 177,45 | 179,77 | 1,13% | 428,00 |
| 15.07.2026 | 198,52 | 203,00 | 177,65 | 177,77 | -10,21% | 2.303,00 |
| 14.07.2026 | 205,55 | 206,10 | 198,00 | 198,00 | -3,46% | 979,00 |
| 13.07.2026 | 201,80 | 205,80 | 201,80 | 205,10 | 2,22% | 679,00 |
| 10.07.2026 | 200,60 | 202,00 | 199,85 | 200,65 | -0,02% | 57,00 |
| 09.07.2026 | 204,35 | 204,40 | 200,60 | 200,70 | -1,28% | 130,00 |
| 08.07.2026 | 205,90 | 209,10 | 203,25 | 203,30 | -1,17% | 399,00 |
| 07.07.2026 | 203,30 | 209,35 | 202,70 | 205,70 | 1,81% | 2.647,00 |
| 06.07.2026 | 203,15 | 206,00 | 200,45 | 202,05 | -0,96% | 1.018,00 |
| 03.07.2026 | 203,10 | 205,90 | 200,80 | 204,00 | 0,74% | 423,00 |
| 02.07.2026 | 198,50 | 202,65 | 194,25 | 202,50 | 2,38% | 1.334,00 |
| 01.07.2026 | 190,90 | 198,90 | 190,75 | 197,80 | 3,60% | 497,00 |
| 30.06.2026 | 193,25 | 194,25 | 190,88 | 190,93 | -0,25% | 1.294,00 |
| 29.06.2026 | 197,88 | 197,88 | 191,40 | 191,40 | -1,95% | 538,00 |
| 26.06.2026 | 189,93 | 195,63 | 188,08 | 195,20 | 2,95% | 1.002,00 |
| 25.06.2026 | 193,35 | 195,95 | 189,43 | 189,60 | -2,52% | 983,00 |
| 24.06.2026 | 189,43 | 195,00 | 189,00 | 194,50 | 2,81% | 979,00 |
| 23.06.2026 | 181,00 | 190,20 | 180,05 | 189,18 | 4,11% | 344,00 |
| 22.06.2026 | 178,55 | 183,70 | 177,98 | 181,70 | 1,99% | 264,00 |
| 19.06.2026 | 178,73 | 179,45 | 178,13 | 178,15 | 0,96% | 21,00 |
| 18.06.2026 | 178,27 | 180,83 | 175,88 | 176,45 | -1,01% | 50,00 |
| 17.06.2026 | 176,33 | 178,83 | 175,25 | 178,25 | 1,52% | 103,00 |
| 16.06.2026 | 175,73 | 177,83 | 174,88 | 175,58 | 0,24% | 155,00 |
| 15.06.2026 | 174,63 | 177,10 | 171,85 | 175,15 | -0,01% | 188,00 |