179,720€
4,03%
Echtzeit-Aktienkurs Progressive Corp
Bid:
Ask:
Aktienkurse zur Progressive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 177,82 | 177,82 | 177,82 | 177,82 | 2,93% | - |
| 12.03.2026 | 172,76 | 172,76 | 172,76 | 172,76 | -2,49% | - |
| 11.03.2026 | 177,18 | 177,18 | 177,18 | 177,18 | 0,12% | - |
| 10.03.2026 | 176,96 | 176,96 | 176,96 | 176,96 | -1,42% | - |
| 09.03.2026 | 179,50 | 179,50 | 179,50 | 179,50 | -0,28% | - |
| 06.03.2026 | 180,70 | 180,70 | 180,00 | 180,00 | -0,77% | 100,00 |
| 05.03.2026 | 181,44 | 181,44 | 181,20 | 181,40 | -0,14% | 50,00 |
| 04.03.2026 | 183,04 | 183,04 | 181,66 | 181,66 | -0,02% | 25,00 |
| 03.03.2026 | 181,70 | 181,70 | 181,70 | 181,70 | -0,54% | - |
| 02.03.2026 | 180,22 | 182,68 | 180,22 | 182,68 | 2,18% | 70,00 |
| 27.02.2026 | 178,78 | 178,78 | 178,78 | 178,78 | 3,63% | - |
| 26.02.2026 | 172,52 | 172,52 | 172,52 | 172,52 | -0,68% | - |
| 25.02.2026 | 173,70 | 173,70 | 173,70 | 173,70 | 0,81% | - |
| 24.02.2026 | 172,30 | 172,30 | 172,30 | 172,30 | -0,21% | - |
| 23.02.2026 | 171,48 | 172,66 | 171,48 | 172,66 | 1,05% | 50,00 |
| 20.02.2026 | 170,92 | 170,92 | 170,86 | 170,86 | -0,43% | 5,00 |
| 19.02.2026 | 171,60 | 171,60 | 171,60 | 171,60 | -2,81% | - |
| 18.02.2026 | 174,88 | 176,56 | 174,88 | 176,56 | 2,58% | 160,00 |
| 17.02.2026 | 172,12 | 172,12 | 172,12 | 172,12 | 0,23% | - |
| 16.02.2026 | 171,72 | 171,72 | 171,72 | 171,72 | -1,17% | - |
| 13.02.2026 | 172,66 | 173,76 | 172,66 | 173,76 | -0,70% | 120,00 |
| 12.02.2026 | 174,98 | 174,98 | 174,98 | 174,98 | 3,29% | - |
| 11.02.2026 | 169,40 | 169,40 | 169,40 | 169,40 | 0,43% | - |
| 10.02.2026 | 168,68 | 168,68 | 168,68 | 168,68 | -0,78% | - |
| 09.02.2026 | 170,28 | 170,60 | 170,00 | 170,00 | -3,03% | 55,00 |
| 06.02.2026 | 175,32 | 175,32 | 175,32 | 175,32 | 1,25% | - |
| 05.02.2026 | 173,16 | 173,16 | 173,16 | 173,16 | -0,56% | - |
| 04.02.2026 | 170,06 | 174,14 | 170,06 | 174,14 | 1,57% | 14,00 |
| 03.02.2026 | 171,46 | 171,46 | 171,44 | 171,44 | -1,98% | 2,00 |
| 02.02.2026 | 173,94 | 174,90 | 173,94 | 174,90 | 0,54% | 6,00 |
| 30.01.2026 | 173,96 | 173,96 | 173,96 | 173,96 | 1,26% | - |
| 29.01.2026 | 177,51 | 178,36 | 171,34 | 171,79 | -0,55% | - |
| 28.01.2026 | 172,74 | 172,74 | 172,74 | 172,74 | -0,47% | - |
| 27.01.2026 | 174,56 | 175,26 | 173,56 | 173,56 | 0,30% | 141,00 |
| 26.01.2026 | 173,04 | 173,04 | 173,04 | 173,04 | -1,45% | - |
| 23.01.2026 | 175,58 | 175,58 | 175,58 | 175,58 | 1,19% | - |
| 22.01.2026 | 173,24 | 173,52 | 173,24 | 173,52 | 0,20% | 25,00 |
| 21.01.2026 | 173,42 | 174,62 | 173,18 | 173,18 | 0,30% | 118,00 |
| 20.01.2026 | 172,18 | 173,10 | 171,38 | 172,66 | -0,20% | 201,00 |
| 19.01.2026 | 171,92 | 173,00 | 171,86 | 173,00 | -0,86% | 113,00 |
| 16.01.2026 | 174,70 | 174,70 | 174,50 | 174,50 | -0,29% | 7,00 |
| 15.01.2026 | 176,20 | 176,52 | 175,00 | 175,00 | -0,89% | 310,00 |
| 14.01.2026 | 175,66 | 176,58 | 175,66 | 176,58 | -1,88% | 4,00 |
| 13.01.2026 | 185,20 | 185,20 | 179,96 | 179,96 | -1,94% | 30,00 |
| 12.01.2026 | 183,54 | 183,54 | 183,52 | 183,52 | 0,36% | 18,00 |
| 09.01.2026 | 182,86 | 182,86 | 182,86 | 182,86 | 1,72% | - |
| 08.01.2026 | 179,06 | 179,76 | 179,06 | 179,76 | -1,37% | 75,00 |
| 07.01.2026 | 181,18 | 182,68 | 181,18 | 182,26 | 0,84% | 51,00 |
| 06.01.2026 | 180,76 | 180,76 | 180,74 | 180,74 | -0,79% | 15,00 |
| 05.01.2026 | 180,64 | 182,18 | 180,64 | 182,18 | 1,31% | 20,00 |
| 02.01.2026 | 182,50 | 182,50 | 179,82 | 179,82 | -7,10% | 125,00 |
| 30.12.2025 | 193,56 | 193,56 | 193,56 | 193,56 | -0,08% | - |
| 29.12.2025 | 192,42 | 193,72 | 192,40 | 193,72 | 0,68% | 150,00 |
| 23.12.2025 | 192,42 | 192,42 | 192,42 | 192,42 | 0,69% | - |
| 22.12.2025 | 191,10 | 191,10 | 191,10 | 191,10 | -0,07% | - |
| 19.12.2025 | 191,24 | 191,24 | 191,24 | 191,24 | -0,51% | - |
| 18.12.2025 | 192,46 | 192,46 | 192,22 | 192,22 | -2,56% | 20,00 |
| 17.12.2025 | 197,28 | 197,28 | 197,28 | 197,28 | -1,85% | - |
| 16.12.2025 | 201,00 | 201,00 | 201,00 | 201,00 | 0,15% | - |
| 15.12.2025 | 199,38 | 200,70 | 199,38 | 200,70 | 1,80% | 25,00 |
| 12.12.2025 | 195,80 | 197,16 | 195,80 | 197,16 | 0,90% | 8,00 |
| 11.12.2025 | 190,18 | 195,40 | 190,18 | 195,40 | 0,89% | 70,00 |
| 10.12.2025 | 193,68 | 193,68 | 193,68 | 193,68 | 0,34% | - |
| 09.12.2025 | 190,82 | 193,02 | 190,82 | 193,02 | 1,62% | 61,00 |
| 08.12.2025 | 190,36 | 190,36 | 189,94 | 189,94 | -3,07% | 195,00 |
| 05.12.2025 | 194,42 | 195,96 | 194,42 | 195,96 | 0,70% | 30,00 |
| 04.12.2025 | 194,44 | 194,60 | 194,44 | 194,60 | -1,45% | 500,00 |
| 03.12.2025 | 195,78 | 197,46 | 195,78 | 197,46 | 1,15% | 35,00 |
| 02.12.2025 | 195,54 | 195,54 | 195,16 | 195,22 | -1,30% | 460,00 |
| 01.12.2025 | 197,42 | 197,80 | 197,42 | 197,80 | -0,50% | 135,00 |
| 28.11.2025 | 198,80 | 198,80 | 198,80 | 198,80 | 0,94% | - |
| 27.11.2025 | 196,94 | 196,94 | 196,94 | 196,94 | 1,20% | - |
| 26.11.2025 | 194,60 | 194,60 | 194,60 | 194,60 | -0,09% | - |
| 25.11.2025 | 194,78 | 194,78 | 194,78 | 194,78 | -0,48% | - |
| 24.11.2025 | 196,18 | 196,18 | 195,72 | 195,72 | 0,16% | 25,00 |
| 21.11.2025 | 195,40 | 195,40 | 195,40 | 195,40 | 0,62% | - |
| 20.11.2025 | 194,20 | 194,20 | 194,20 | 194,20 | 0,53% | - |
| 19.11.2025 | 193,18 | 193,18 | 193,18 | 193,18 | -1,80% | - |
| 18.11.2025 | 193,66 | 196,72 | 193,60 | 196,72 | 1,76% | 60,00 |
| 17.11.2025 | 193,32 | 193,32 | 193,32 | 193,32 | 0,47% | - |
| 14.11.2025 | 190,46 | 192,42 | 190,46 | 192,42 | 0,42% | 70,00 |
| 13.11.2025 | 191,24 | 191,62 | 191,24 | 191,62 | -0,06% | 20,00 |
| 12.11.2025 | 189,14 | 191,74 | 189,14 | 191,74 | 0,75% | 33,00 |
| 11.11.2025 | 188,00 | 190,32 | 188,00 | 190,32 | 1,48% | 255,00 |
| 10.11.2025 | 187,22 | 187,54 | 187,22 | 187,54 | 0,63% | 150,00 |
| 07.11.2025 | 181,14 | 186,46 | 181,14 | 186,36 | 3,11% | 285,00 |
| 06.11.2025 | 180,74 | 180,74 | 180,74 | 180,74 | -0,63% | - |
| 05.11.2025 | 181,88 | 181,88 | 181,88 | 181,88 | 1,52% | - |
| 04.11.2025 | 175,70 | 179,16 | 175,70 | 179,16 | 2,47% | 15,00 |
| 03.11.2025 | 178,10 | 178,18 | 174,84 | 174,84 | -2,14% | 101,00 |
| 31.10.2025 | 178,44 | 178,66 | 178,44 | 178,66 | -0,63% | 10,00 |
| 30.10.2025 | 178,60 | 179,80 | 178,16 | 179,80 | 0,47% | 15,00 |
| 29.10.2025 | 181,58 | 181,58 | 178,96 | 178,96 | -2,82% | 7,00 |
| 28.10.2025 | 185,84 | 185,84 | 184,00 | 184,16 | -1,75% | 402,00 |
| 27.10.2025 | 187,98 | 187,98 | 187,02 | 187,44 | -0,07% | 66,00 |
| 24.10.2025 | 189,36 | 189,36 | 187,58 | 187,58 | -1,62% | 65,00 |
| 23.10.2025 | 191,24 | 191,24 | 190,42 | 190,66 | -0,12% | 30,00 |
| 22.10.2025 | 190,10 | 190,88 | 189,76 | 190,88 | 0,14% | 90,00 |
| 21.10.2025 | 187,94 | 190,62 | 187,92 | 190,62 | 1,69% | 450,00 |
| 20.10.2025 | 190,34 | 190,50 | 187,46 | 187,46 | -0,04% | 345,00 |