201,425€
2,03%
Echtzeit-Aktienkurs Progressive Corp.
Bid:
Ask:
Aktienkurse zur Progressive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 195,79 | 201,50 | 195,16 | 201,45 | 2,04% | - |
| 18.04.2024 | 195,58 | 197,42 | 195,58 | 197,42 | 0,66% | 20,00 |
| 17.04.2024 | 195,60 | 196,12 | 195,60 | 196,12 | 1,30% | 5,00 |
| 16.04.2024 | 193,60 | 193,60 | 193,60 | 193,60 | 1,17% | - |
| 15.04.2024 | 191,36 | 191,36 | 191,36 | 191,36 | 1,47% | - |
| 12.04.2024 | 188,58 | 188,58 | 188,58 | 188,58 | -1,33% | - |
| 11.04.2024 | 191,12 | 191,12 | 191,12 | 191,12 | 1,64% | - |
| 10.04.2024 | 188,04 | 188,04 | 188,04 | 188,04 | -3,24% | - |
| 09.04.2024 | 193,02 | 194,34 | 193,02 | 194,34 | 0,19% | 80,00 |
| 08.04.2024 | 193,86 | 196,46 | 193,86 | 193,98 | 0,64% | 91,00 |
| 05.04.2024 | 192,74 | 192,74 | 192,74 | 192,74 | -0,90% | - |
| 04.04.2024 | 193,86 | 194,50 | 193,86 | 194,50 | -0,54% | 30,00 |
| 03.04.2024 | 193,68 | 196,94 | 193,68 | 195,56 | -0,72% | 35,00 |
| 02.04.2024 | 196,98 | 196,98 | 196,98 | 196,98 | 3,67% | 60,00 |
| 28.03.2024 | 190,00 | 190,00 | 190,00 | 190,00 | 0,96% | - |
| 27.03.2024 | 188,20 | 188,20 | 188,20 | 188,20 | -1,05% | - |
| 26.03.2024 | 189,60 | 190,20 | 189,60 | 190,20 | 0,42% | 15,00 |
| 25.03.2024 | 189,40 | 189,40 | 189,40 | 189,40 | 0,11% | - |
| 22.03.2024 | 189,20 | 189,20 | 189,20 | 189,20 | 0,75% | - |
| 21.03.2024 | 187,80 | 187,80 | 187,80 | 187,80 | -1,05% | - |
| 20.03.2024 | 188,60 | 189,80 | 188,60 | 189,80 | 0,53% | 52,00 |
| 19.03.2024 | 189,60 | 190,40 | 188,80 | 188,80 | -0,63% | 42,00 |
| 18.03.2024 | 188,00 | 190,00 | 188,00 | 190,00 | 0,96% | 10,00 |
| 15.03.2024 | 185,00 | 188,20 | 184,60 | 188,20 | 3,18% | 85,00 |
| 14.03.2024 | 182,40 | 182,40 | 182,40 | 182,40 | 0,66% | - |
| 13.03.2024 | 181,60 | 181,60 | 181,20 | 181,20 | -0,55% | 28,00 |
| 12.03.2024 | 179,60 | 182,20 | 179,60 | 182,20 | 1,00% | 8,00 |
| 11.03.2024 | 181,80 | 181,80 | 180,40 | 180,40 | 1,01% | 20,00 |
| 08.03.2024 | 178,60 | 178,60 | 178,60 | 178,60 | -0,56% | - |
| 07.03.2024 | 179,00 | 179,60 | 179,00 | 179,60 | 2,51% | 80,00 |
| 06.03.2024 | 175,20 | 175,20 | 175,20 | 175,20 | 0,92% | - |
| 05.03.2024 | 173,60 | 173,60 | 173,60 | 173,60 | 0,70% | - |
| 04.03.2024 | 172,40 | 172,40 | 172,40 | 172,40 | -2,05% | - |
| 01.03.2024 | 175,00 | 176,00 | 174,40 | 176,00 | -0,23% | 188,00 |
| 29.02.2024 | 176,60 | 176,60 | 176,40 | 176,40 | -0,23% | 38,00 |
| 28.02.2024 | 176,80 | 176,80 | 176,80 | 176,80 | -0,56% | - |
| 27.02.2024 | 177,80 | 177,80 | 177,80 | 177,80 | 0,34% | - |
| 26.02.2024 | 176,40 | 177,20 | 176,40 | 177,20 | -0,45% | 5,00 |
| 23.02.2024 | 176,60 | 178,00 | 176,60 | 178,00 | 1,02% | 37,00 |
| 22.02.2024 | 175,40 | 176,20 | 175,40 | 176,20 | 0,92% | 25,00 |
| 21.02.2024 | 174,60 | 174,60 | 174,60 | 174,60 | 0,00% | - |
| 20.02.2024 | 174,60 | 174,60 | 174,60 | 174,60 | -0,80% | - |
| 19.02.2024 | 175,00 | 176,00 | 175,00 | 176,00 | 0,46% | 60,00 |
| 16.02.2024 | 175,20 | 175,20 | 175,20 | 175,20 | -0,11% | - |
| 15.02.2024 | 175,40 | 175,40 | 175,40 | 175,40 | 3,54% | - |
| 14.02.2024 | 169,40 | 169,40 | 169,40 | 169,40 | 0,47% | - |
| 13.02.2024 | 168,60 | 168,60 | 168,60 | 168,60 | -0,59% | - |
| 12.02.2024 | 168,80 | 169,60 | 168,80 | 169,60 | -0,35% | 15,00 |
| 09.02.2024 | 169,20 | 170,20 | 169,20 | 170,20 | 0,24% | 15,00 |
| 08.02.2024 | 168,40 | 169,80 | 168,40 | 169,80 | 1,68% | 3,00 |
| 07.02.2024 | 167,00 | 167,00 | 167,00 | 167,00 | -1,65% | - |
| 06.02.2024 | 168,60 | 169,80 | 168,60 | 169,80 | 0,95% | 75,00 |
| 05.02.2024 | 166,80 | 168,40 | 166,80 | 168,20 | 2,69% | 48,00 |
| 02.02.2024 | 163,80 | 163,80 | 163,80 | 163,80 | -0,49% | - |
| 01.02.2024 | 164,60 | 164,60 | 164,60 | 164,60 | -1,20% | - |
| 31.01.2024 | 165,60 | 166,60 | 165,60 | 166,60 | 1,83% | 45,00 |
| 30.01.2024 | 163,60 | 163,60 | 163,60 | 163,60 | -1,56% | - |
| 29.01.2024 | 165,80 | 166,20 | 165,80 | 166,20 | 1,47% | 92,00 |
| 26.01.2024 | 163,80 | 163,80 | 163,80 | 163,80 | 0,00% | - |
| 25.01.2024 | 163,80 | 163,80 | 163,80 | 163,80 | 1,36% | - |
| 24.01.2024 | 156,40 | 161,60 | 156,40 | 161,60 | 3,86% | 48,00 |
| 23.01.2024 | 155,60 | 155,60 | 155,60 | 155,60 | -0,89% | - |
| 22.01.2024 | 155,40 | 157,00 | 155,40 | 157,00 | 0,90% | 27,00 |
| 19.01.2024 | 155,60 | 155,60 | 155,60 | 155,60 | 0,65% | - |
| 18.01.2024 | 154,60 | 154,60 | 154,60 | 154,60 | 0,13% | - |
| 17.01.2024 | 154,40 | 154,40 | 154,40 | 154,40 | 0,92% | 50,00 |
| 16.01.2024 | 153,00 | 153,00 | 153,00 | 153,00 | -0,65% | - |
| 15.01.2024 | 154,00 | 154,00 | 154,00 | 154,00 | 0,92% | - |
| 12.01.2024 | 152,60 | 152,60 | 152,60 | 152,60 | 1,19% | - |
| 11.01.2024 | 150,80 | 150,80 | 150,80 | 150,80 | -0,79% | - |
| 10.01.2024 | 152,00 | 152,00 | 152,00 | 152,00 | 0,80% | 98,00 |
| 09.01.2024 | 150,80 | 150,80 | 150,80 | 150,80 | 1,89% | - |
| 08.01.2024 | 148,00 | 148,00 | 148,00 | 148,00 | -0,67% | - |
| 05.01.2024 | 149,00 | 149,00 | 149,00 | 149,00 | -0,27% | - |
| 04.01.2024 | 149,40 | 149,40 | 149,40 | 149,40 | 1,08% | - |
| 03.01.2024 | 147,20 | 147,80 | 147,20 | 147,80 | 2,35% | 130,00 |
| 02.01.2024 | 144,40 | 144,40 | 144,40 | 144,40 | 0,70% | 15,00 |
| 29.12.2023 | 143,00 | 143,40 | 143,00 | 143,40 | 1,41% | - |
| 28.12.2023 | 141,80 | 142,40 | 141,40 | 141,40 | -0,84% | 50,00 |
| 27.12.2023 | 142,60 | 142,60 | 142,60 | 142,60 | 0,42% | 12,00 |
| 22.12.2023 | 141,80 | 142,00 | 141,80 | 142,00 | -0,28% | 20,00 |
| 21.12.2023 | 142,40 | 142,40 | 142,40 | 142,40 | -0,97% | - |
| 20.12.2023 | 143,80 | 143,80 | 143,80 | 143,80 | 0,84% | - |
| 19.12.2023 | 142,60 | 142,60 | 142,60 | 142,60 | 1,28% | - |
| 18.12.2023 | 140,80 | 140,80 | 140,80 | 140,80 | 0,28% | 7,00 |
| 15.12.2023 | 139,80 | 140,40 | 139,80 | 140,40 | -1,82% | 55,00 |
| 14.12.2023 | 147,40 | 147,40 | 143,00 | 143,00 | -6,78% | 78,00 |
| 13.12.2023 | 153,00 | 153,40 | 153,00 | 153,40 | 1,19% | 20,00 |
| 12.12.2023 | 151,60 | 151,60 | 151,60 | 151,60 | 2,85% | - |
| 11.12.2023 | 147,40 | 147,40 | 147,40 | 147,40 | -1,60% | - |
| 08.12.2023 | 149,80 | 149,80 | 149,80 | 149,80 | 0,00% | - |
| 07.12.2023 | 149,80 | 149,80 | 149,80 | 149,80 | 0,13% | - |
| 06.12.2023 | 151,60 | 152,00 | 149,60 | 149,60 | -0,53% | 56,00 |
| 05.12.2023 | 150,40 | 150,40 | 150,40 | 150,40 | 0,80% | - |
| 04.12.2023 | 149,20 | 149,20 | 149,20 | 149,20 | -0,67% | - |
| 01.12.2023 | 150,40 | 151,00 | 150,20 | 150,20 | 1,08% | 62,00 |
| 30.11.2023 | 148,60 | 148,60 | 148,60 | 148,60 | 0,00% | - |
| 29.11.2023 | 148,60 | 148,60 | 148,60 | 148,60 | -1,07% | - |
| 28.11.2023 | 150,20 | 150,20 | 150,20 | 150,20 | 0,81% | - |
| 27.11.2023 | 149,00 | 149,00 | 149,00 | 149,00 | -0,13% | - |