251,625€
0,61%
Echtzeit-Aktienkurs Progressive Corp.
Bid:
Ask:
Aktienkurse zur Progressive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 251,65 | 251,95 | 250,95 | 251,73 | 0,76% | - |
| 21.11.2024 | 243,27 | 250,85 | 242,45 | 249,83 | 3,02% | 107,00 |
| 20.11.2024 | 239,85 | 242,65 | 239,85 | 242,50 | 1,04% | 24,00 |
| 19.11.2024 | 243,35 | 243,50 | 240,00 | 240,00 | -1,01% | 50,00 |
| 18.11.2024 | 242,65 | 243,40 | 242,45 | 242,45 | -2,51% | 17,00 |
| 15.11.2024 | 242,00 | 248,70 | 242,00 | 248,70 | 2,64% | 300,00 |
| 14.11.2024 | 246,80 | 250,75 | 242,30 | 242,30 | -1,60% | 135,00 |
| 13.11.2024 | 248,00 | 248,00 | 246,25 | 246,25 | -0,12% | 46,00 |
| 12.11.2024 | 243,45 | 247,10 | 243,45 | 246,55 | 0,35% | 41,00 |
| 11.11.2024 | 244,90 | 248,55 | 244,90 | 245,70 | 0,55% | 149,00 |
| 08.11.2024 | 235,85 | 244,35 | 235,85 | 244,35 | 3,67% | 121,00 |
| 07.11.2024 | 241,15 | 241,15 | 235,70 | 235,70 | -0,36% | 359,00 |
| 06.11.2024 | 233,55 | 242,85 | 233,55 | 236,55 | 5,86% | 182,00 |
| 05.11.2024 | 221,10 | 223,45 | 221,10 | 223,45 | 0,18% | 214,00 |
| 04.11.2024 | 223,80 | 224,45 | 221,80 | 223,05 | -0,71% | 115,00 |
| 01.11.2024 | 222,50 | 226,55 | 222,50 | 224,65 | 0,69% | 317,00 |
| 31.10.2024 | 223,10 | 223,10 | 223,10 | 223,10 | 0,29% | - |
| 30.10.2024 | 222,75 | 223,50 | 222,45 | 222,45 | -1,13% | 18,00 |
| 29.10.2024 | 225,30 | 227,15 | 225,00 | 225,00 | -0,57% | 423,00 |
| 28.10.2024 | 226,80 | 227,10 | 225,70 | 226,30 | 0,58% | 445,00 |
| 25.10.2024 | 227,25 | 227,25 | 225,00 | 225,00 | -2,15% | 110,00 |
| 24.10.2024 | 228,45 | 230,40 | 228,45 | 229,95 | 0,20% | 51,00 |
| 23.10.2024 | 228,85 | 229,50 | 228,85 | 229,50 | -1,14% | 68,00 |
| 22.10.2024 | 230,85 | 232,15 | 230,85 | 232,15 | 0,87% | 30,00 |
| 21.10.2024 | 232,05 | 232,15 | 230,15 | 230,15 | -1,18% | 84,00 |
| 18.10.2024 | 231,00 | 232,90 | 231,00 | 232,90 | 0,34% | 3,00 |
| 17.10.2024 | 234,45 | 237,75 | 232,10 | 232,10 | 0,48% | 156,00 |
| 16.10.2024 | 230,35 | 231,90 | 230,35 | 231,00 | -0,11% | 98,00 |
| 15.10.2024 | 231,00 | 231,25 | 231,00 | 231,25 | -0,26% | 10,00 |
| 14.10.2024 | 233,85 | 234,20 | 231,60 | 231,85 | 0,76% | 118,00 |
| 11.10.2024 | 229,30 | 230,10 | 229,30 | 230,10 | 0,81% | 56,00 |
| 10.10.2024 | 228,25 | 228,25 | 228,25 | 228,25 | -0,07% | - |
| 09.10.2024 | 225,85 | 228,40 | 225,85 | 228,40 | 0,97% | 90,00 |
| 08.10.2024 | 222,75 | 226,20 | 222,75 | 226,20 | -3,35% | 34,00 |
| 07.10.2024 | 234,05 | 234,05 | 234,05 | 234,05 | 1,21% | 20,00 |
| 04.10.2024 | 228,20 | 231,25 | 228,20 | 231,25 | 0,67% | 135,00 |
| 03.10.2024 | 229,50 | 229,70 | 228,30 | 229,70 | -0,13% | 194,00 |
| 02.10.2024 | 229,10 | 230,00 | 229,10 | 230,00 | 0,31% | 30,00 |
| 01.10.2024 | 228,45 | 229,30 | 228,45 | 229,30 | 1,17% | 56,00 |
| 30.09.2024 | 224,55 | 226,65 | 224,55 | 226,65 | 0,51% | 100,00 |
| 27.09.2024 | 225,70 | 226,15 | 224,35 | 225,50 | -0,86% | 145,00 |
| 26.09.2024 | 229,85 | 234,00 | 227,45 | 227,45 | -0,91% | 70,00 |
| 25.09.2024 | 228,65 | 229,70 | 228,65 | 229,55 | 0,28% | 34,00 |
| 24.09.2024 | 230,85 | 230,85 | 228,90 | 228,90 | -1,48% | 42,00 |
| 23.09.2024 | 231,65 | 234,70 | 231,65 | 232,35 | 0,67% | 89,00 |
| 20.09.2024 | 227,70 | 230,80 | 227,70 | 230,80 | -1,16% | 1,00 |
| 19.09.2024 | 231,85 | 233,50 | 231,85 | 233,50 | 0,62% | 56,00 |
| 18.09.2024 | 230,05 | 232,55 | 230,05 | 232,05 | 0,96% | 229,00 |
| 17.09.2024 | 229,45 | 229,85 | 229,30 | 229,85 | -0,13% | 53,00 |
| 16.09.2024 | 228,65 | 230,15 | 228,65 | 230,15 | 0,15% | 151,00 |
| 13.09.2024 | 224,25 | 229,80 | 224,25 | 229,80 | 1,68% | 3,00 |
| 12.09.2024 | 226,20 | 226,20 | 225,60 | 226,00 | 0,89% | 116,00 |
| 11.09.2024 | 223,75 | 225,55 | 223,75 | 224,00 | -2,08% | 15,00 |
| 10.09.2024 | 226,40 | 229,85 | 226,40 | 228,75 | 0,22% | 83,00 |
| 09.09.2024 | 225,05 | 228,30 | 225,05 | 228,25 | 0,64% | 145,00 |
| 06.09.2024 | 223,85 | 226,80 | 223,85 | 226,80 | -1,03% | 33,00 |
| 05.09.2024 | 228,20 | 230,10 | 228,20 | 229,15 | 0,24% | 107,00 |
| 04.09.2024 | 226,65 | 229,00 | 226,65 | 228,60 | -0,17% | 210,00 |
| 03.09.2024 | 228,35 | 229,10 | 227,85 | 229,00 | 0,48% | 130,00 |
| 02.09.2024 | 228,00 | 228,65 | 227,90 | 227,90 | 1,00% | 54,00 |
| 30.08.2024 | 225,10 | 227,45 | 225,10 | 225,65 | 0,31% | 135,00 |
| 29.08.2024 | 222,75 | 224,95 | 222,75 | 224,95 | 1,06% | 13,00 |
| 28.08.2024 | 219,60 | 223,00 | 219,60 | 222,60 | 2,18% | 228,00 |
| 27.08.2024 | 216,30 | 217,85 | 216,30 | 217,85 | 0,11% | 14,00 |
| 26.08.2024 | 215,45 | 218,45 | 215,45 | 217,60 | 1,33% | 68,00 |
| 23.08.2024 | 215,55 | 217,40 | 214,75 | 214,75 | -0,14% | 2,00 |
| 22.08.2024 | 213,75 | 215,05 | 213,75 | 215,05 | 1,08% | 60,00 |
| 21.08.2024 | 214,10 | 217,95 | 212,10 | 212,75 | -0,54% | 40,00 |
| 20.08.2024 | 213,90 | 213,90 | 213,90 | 213,90 | 0,26% | - |
| 19.08.2024 | 213,35 | 213,35 | 213,35 | 213,35 | -0,86% | - |
| 16.08.2024 | 215,25 | 216,95 | 215,10 | 215,20 | -0,39% | 107,00 |
| 15.08.2024 | 212,55 | 216,55 | 212,55 | 216,05 | 4,55% | 90,00 |
| 14.08.2024 | 203,20 | 207,85 | 203,20 | 206,65 | 2,63% | 128,00 |
| 13.08.2024 | 203,40 | 204,10 | 201,35 | 201,35 | -2,26% | 158,00 |
| 12.08.2024 | 205,45 | 206,00 | 205,45 | 206,00 | 2,97% | 27,00 |
| 09.08.2024 | 200,05 | 200,05 | 200,05 | 200,05 | 1,87% | - |
| 08.08.2024 | 196,38 | 196,38 | 196,38 | 196,38 | 0,27% | - |
| 07.08.2024 | 196,66 | 196,66 | 195,86 | 195,86 | -1,03% | 5,00 |
| 06.08.2024 | 193,18 | 197,90 | 193,18 | 197,90 | 3,03% | 98,00 |
| 05.08.2024 | 190,02 | 196,36 | 190,02 | 192,08 | -3,00% | 60,00 |
| 02.08.2024 | 198,02 | 198,02 | 198,02 | 198,02 | -0,68% | - |
| 01.08.2024 | 196,46 | 203,00 | 196,46 | 199,38 | 0,18% | 195,00 |
| 31.07.2024 | 199,02 | 199,02 | 199,02 | 199,02 | 1,15% | - |
| 30.07.2024 | 196,76 | 196,76 | 196,76 | 196,76 | -0,63% | - |
| 29.07.2024 | 200,00 | 200,95 | 198,00 | 198,00 | 0,17% | 120,00 |
| 26.07.2024 | 195,82 | 197,66 | 195,82 | 197,66 | -0,66% | 6,00 |
| 25.07.2024 | 198,02 | 198,98 | 198,02 | 198,98 | 0,60% | 51,00 |
| 24.07.2024 | 197,80 | 197,80 | 197,80 | 197,80 | 0,07% | - |
| 23.07.2024 | 197,66 | 197,66 | 197,66 | 197,66 | -0,30% | - |
| 22.07.2024 | 200,00 | 202,05 | 198,26 | 198,26 | -3,29% | 160,00 |
| 19.07.2024 | 205,60 | 205,60 | 205,00 | 205,00 | -0,49% | 40,00 |
| 18.07.2024 | 203,80 | 209,15 | 202,35 | 206,00 | 2,90% | 280,00 |
| 17.07.2024 | 192,06 | 200,20 | 192,06 | 200,20 | 4,08% | 200,00 |
| 16.07.2024 | 198,82 | 202,95 | 192,36 | 192,36 | -3,29% | 204,00 |
| 15.07.2024 | 196,02 | 198,90 | 196,02 | 198,90 | 1,55% | 88,00 |
| 12.07.2024 | 195,94 | 195,94 | 195,86 | 195,86 | 2,46% | 125,00 |
| 11.07.2024 | 193,30 | 193,88 | 191,16 | 191,16 | -0,84% | 150,00 |
| 10.07.2024 | 192,78 | 192,78 | 192,78 | 192,78 | -1,16% | - |
| 09.07.2024 | 193,56 | 195,04 | 193,56 | 195,04 | 0,38% | 50,00 |
| 08.07.2024 | 194,30 | 194,30 | 194,30 | 194,30 | 0,36% | 50,00 |