258,700€
1,85%
Echtzeit-Aktienkurs Progressive Corp.
Bid:
Ask:
Aktienkurse zur Progressive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 258,33 | 259,23 | 255,23 | 258,60 | 1,81% | - |
| 13.03.2025 | 254,00 | 254,00 | 254,00 | 254,00 | 0,20% | - |
| 12.03.2025 | 253,80 | 253,80 | 253,50 | 253,50 | 0,28% | 19,00 |
| 11.03.2025 | 256,05 | 256,05 | 251,10 | 252,80 | -2,43% | 100,00 |
| 10.03.2025 | 256,70 | 262,40 | 254,15 | 259,10 | 0,15% | 650,00 |
| 07.03.2025 | 260,75 | 260,75 | 258,70 | 258,70 | -0,02% | 126,00 |
| 06.03.2025 | 260,00 | 261,95 | 258,70 | 258,75 | -0,96% | 258,00 |
| 05.03.2025 | 265,70 | 266,85 | 260,00 | 261,25 | -3,20% | 114,00 |
| 04.03.2025 | 271,05 | 272,50 | 269,35 | 269,90 | -0,66% | 31,00 |
| 03.03.2025 | 270,60 | 272,90 | 267,50 | 271,70 | 0,37% | 223,00 |
| 28.02.2025 | 267,40 | 270,70 | 267,40 | 270,70 | 0,97% | 11,00 |
| 27.02.2025 | 260,40 | 268,10 | 260,40 | 268,10 | 2,41% | 18,00 |
| 26.02.2025 | 264,55 | 266,45 | 261,80 | 261,80 | -1,21% | 50,00 |
| 25.02.2025 | 259,80 | 265,00 | 259,80 | 265,00 | 0,99% | 341,00 |
| 24.02.2025 | 253,30 | 262,40 | 253,30 | 262,40 | 2,96% | 54,00 |
| 21.02.2025 | 254,70 | 254,85 | 254,70 | 254,85 | -0,23% | 20,00 |
| 20.02.2025 | 258,05 | 258,05 | 255,45 | 255,45 | -1,37% | 57,00 |
| 19.02.2025 | 251,45 | 259,00 | 251,45 | 259,00 | 2,23% | 57,00 |
| 18.02.2025 | 253,45 | 253,45 | 253,35 | 253,35 | 0,40% | 63,00 |
| 17.02.2025 | 249,65 | 252,35 | 249,65 | 252,35 | 0,90% | 62,00 |
| 14.02.2025 | 250,10 | 250,10 | 250,10 | 250,10 | 0,26% | - |
| 13.02.2025 | 246,05 | 249,45 | 246,05 | 249,45 | 1,01% | 25,00 |
| 12.02.2025 | 247,75 | 248,25 | 246,95 | 246,95 | 2,38% | 232,00 |
| 11.02.2025 | 241,20 | 241,20 | 241,20 | 241,20 | -1,35% | - |
| 10.02.2025 | 243,60 | 244,50 | 243,60 | 244,50 | 0,45% | 62,00 |
| 07.02.2025 | 241,20 | 243,40 | 241,20 | 243,40 | 0,93% | 70,00 |
| 06.02.2025 | 238,95 | 241,15 | 238,95 | 241,15 | 0,84% | 20,00 |
| 05.02.2025 | 237,15 | 239,20 | 237,15 | 239,15 | -0,21% | 23,00 |
| 04.02.2025 | 240,80 | 241,55 | 239,30 | 239,65 | -0,64% | 48,00 |
| 03.02.2025 | 237,20 | 241,20 | 235,85 | 241,20 | 0,35% | 184,00 |
| 31.01.2025 | 239,25 | 241,55 | 239,25 | 240,35 | 0,50% | 24,00 |
| 30.01.2025 | 236,00 | 239,15 | 236,00 | 239,15 | 0,25% | 306,00 |
| 29.01.2025 | 234,00 | 238,55 | 234,00 | 238,55 | 1,38% | 107,00 |
| 28.01.2025 | 236,80 | 237,35 | 235,30 | 235,30 | 2,46% | 91,00 |
| 27.01.2025 | 226,40 | 229,65 | 222,00 | 229,65 | 2,25% | 293,00 |
| 24.01.2025 | 228,10 | 228,10 | 224,60 | 224,60 | -1,84% | 120,00 |
| 23.01.2025 | 230,00 | 231,30 | 228,80 | 228,80 | 0,13% | 213,00 |
| 22.01.2025 | 231,00 | 233,10 | 228,50 | 228,50 | -1,68% | 436,00 |
| 21.01.2025 | 234,60 | 238,15 | 232,40 | 232,40 | -1,53% | 130,00 |
| 20.01.2025 | 235,95 | 237,30 | 235,60 | 236,00 | -1,54% | 149,00 |
| 17.01.2025 | 238,05 | 239,80 | 238,05 | 239,70 | 1,35% | 120,00 |
| 16.01.2025 | 235,65 | 236,50 | 235,65 | 236,50 | 1,50% | 105,00 |
| 15.01.2025 | 232,35 | 233,00 | 231,75 | 233,00 | 0,73% | 25,00 |
| 14.01.2025 | 229,35 | 231,30 | 229,35 | 231,30 | 0,65% | 30,00 |
| 13.01.2025 | 229,80 | 230,85 | 227,95 | 229,80 | 0,39% | 241,00 |
| 10.01.2025 | 227,35 | 228,90 | 227,35 | 228,90 | -2,16% | 128,00 |
| 09.01.2025 | 235,30 | 235,60 | 233,00 | 233,95 | -1,89% | 1.391,00 |
| 08.01.2025 | 235,30 | 238,45 | 234,40 | 238,45 | 3,97% | 236,00 |
| 07.01.2025 | 229,35 | 229,35 | 229,35 | 229,35 | -2,45% | - |
| 06.01.2025 | 234,50 | 235,10 | 234,50 | 235,10 | 0,64% | 10,00 |
| 03.01.2025 | 233,60 | 233,60 | 233,60 | 233,60 | 0,11% | - |
| 02.01.2025 | 231,45 | 234,55 | 231,45 | 233,35 | 1,48% | 190,00 |
| 30.12.2024 | 231,50 | 231,50 | 229,95 | 229,95 | -1,03% | 248,00 |
| 27.12.2024 | 232,60 | 232,60 | 232,35 | 232,35 | 0,32% | 40,00 |
| 23.12.2024 | 230,25 | 231,60 | 230,25 | 231,60 | 0,46% | 5,00 |
| 20.12.2024 | 230,05 | 231,40 | 230,05 | 230,55 | 0,00% | 70,00 |
| 19.12.2024 | 230,55 | 230,55 | 230,55 | 230,55 | -2,14% | - |
| 18.12.2024 | 235,35 | 235,75 | 235,35 | 235,60 | -1,01% | 213,00 |
| 17.12.2024 | 236,95 | 238,00 | 236,60 | 238,00 | -0,29% | 44,00 |
| 16.12.2024 | 238,35 | 245,95 | 238,35 | 238,70 | 2,60% | 347,00 |
| 13.12.2024 | 231,45 | 233,25 | 231,45 | 232,65 | 0,06% | 74,00 |
| 12.12.2024 | 231,05 | 233,20 | 230,70 | 232,50 | 0,52% | 281,00 |
| 11.12.2024 | 234,50 | 234,50 | 231,30 | 231,30 | -1,76% | 1.029,00 |
| 10.12.2024 | 233,40 | 235,45 | 233,30 | 235,45 | 0,90% | 1.119,00 |
| 09.12.2024 | 242,15 | 242,15 | 233,35 | 233,35 | -2,77% | 164,00 |
| 06.12.2024 | 246,25 | 246,25 | 240,00 | 240,00 | -3,58% | 100,00 |
| 05.12.2024 | 246,30 | 248,90 | 246,30 | 248,90 | -0,06% | 6,00 |
| 04.12.2024 | 249,05 | 249,05 | 249,05 | 249,05 | -0,38% | - |
| 03.12.2024 | 251,15 | 252,00 | 250,00 | 250,00 | -0,91% | 235,00 |
| 02.12.2024 | 253,75 | 256,90 | 252,30 | 252,30 | -1,54% | 311,00 |
| 29.11.2024 | 256,25 | 256,25 | 256,25 | 256,25 | -0,50% | - |
| 28.11.2024 | 252,35 | 257,55 | 252,35 | 257,55 | 1,80% | 60,00 |
| 27.11.2024 | 254,70 | 257,20 | 253,00 | 253,00 | -0,22% | 98,00 |
| 26.11.2024 | 252,85 | 253,55 | 252,85 | 253,55 | 1,42% | 20,00 |
| 25.11.2024 | 255,80 | 255,80 | 250,00 | 250,00 | -1,92% | 79,00 |
| 22.11.2024 | 250,95 | 255,35 | 250,95 | 254,90 | 2,03% | 349,00 |
| 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 |