224,175€
-0,65%
Echtzeit-Aktienkurs Progressive Corp.
Bid:
Ask:
Aktienkurse zur Progressive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 226,30 | 226,70 | 221,20 | 224,35 | -0,58% | 1.169,00 |
| 30.06.2025 | 224,70 | 225,65 | 224,60 | 225,65 | 0,36% | 105,00 |
| 27.06.2025 | 223,65 | 224,85 | 223,65 | 224,85 | 1,40% | 25,00 |
| 26.06.2025 | 221,85 | 223,05 | 221,75 | 221,75 | -2,03% | 46,00 |
| 25.06.2025 | 229,05 | 230,40 | 226,35 | 226,35 | -0,98% | 75,00 |
| 24.06.2025 | 229,70 | 229,70 | 228,60 | 228,60 | 1,02% | 25,00 |
| 23.06.2025 | 225,80 | 226,30 | 225,80 | 226,30 | -0,75% | 15,00 |
| 20.06.2025 | 224,80 | 228,00 | 224,80 | 228,00 | 1,04% | 50,00 |
| 19.06.2025 | 226,05 | 226,05 | 225,65 | 225,65 | 0,29% | 11,00 |
| 18.06.2025 | 230,25 | 230,25 | 225,00 | 225,00 | -2,56% | 145,00 |
| 17.06.2025 | 229,20 | 230,90 | 229,20 | 230,90 | 0,24% | 50,00 |
| 16.06.2025 | 229,80 | 232,30 | 229,80 | 230,35 | -0,88% | 342,00 |
| 13.06.2025 | 230,20 | 232,40 | 230,20 | 232,40 | 1,20% | 25,00 |
| 12.06.2025 | 227,25 | 229,65 | 226,40 | 229,65 | 0,28% | 220,00 |
| 11.06.2025 | 231,40 | 231,40 | 229,00 | 229,00 | -3,21% | 87,00 |
| 10.06.2025 | 237,40 | 237,40 | 236,60 | 236,60 | -2,85% | 100,00 |
| 09.06.2025 | 243,55 | 243,55 | 243,55 | 243,55 | -0,88% | - |
| 06.06.2025 | 244,45 | 247,90 | 244,45 | 245,70 | 0,14% | 40,00 |
| 05.06.2025 | 246,35 | 248,15 | 245,35 | 245,35 | -1,88% | 19,00 |
| 04.06.2025 | 251,90 | 253,70 | 250,05 | 250,05 | 0,04% | 125,00 |
| 03.06.2025 | 252,00 | 252,00 | 249,95 | 249,95 | -0,56% | 10,00 |
| 02.06.2025 | 248,95 | 251,35 | 248,95 | 251,35 | 1,95% | 25,00 |
| 30.05.2025 | 243,65 | 246,55 | 243,65 | 246,55 | 0,26% | 7,00 |
| 29.05.2025 | 245,75 | 245,90 | 245,75 | 245,90 | -0,08% | 40,00 |
| 28.05.2025 | 245,55 | 246,10 | 245,55 | 246,10 | 0,20% | 3,00 |
| 27.05.2025 | 247,15 | 247,15 | 241,15 | 245,60 | -1,46% | 168,00 |
| 26.05.2025 | 245,00 | 249,25 | 245,00 | 249,25 | 1,61% | 87,00 |
| 23.05.2025 | 243,90 | 245,30 | 242,95 | 245,30 | -1,60% | 113,00 |
| 22.05.2025 | 246,85 | 249,30 | 246,85 | 249,30 | -0,54% | 61,00 |
| 21.05.2025 | 250,60 | 250,65 | 250,60 | 250,65 | -1,74% | 100,00 |
| 20.05.2025 | 255,00 | 256,20 | 255,00 | 255,10 | 1,17% | 121,00 |
| 19.05.2025 | 254,15 | 254,15 | 252,15 | 252,15 | 0,10% | 30,00 |
| 16.05.2025 | 249,95 | 251,90 | 249,95 | 251,90 | 2,00% | 40,00 |
| 15.05.2025 | 247,45 | 247,45 | 246,95 | 246,95 | -2,20% | 66,00 |
| 14.05.2025 | 251,90 | 252,50 | 251,90 | 252,50 | -0,24% | 60,00 |
| 13.05.2025 | 251,15 | 253,10 | 251,15 | 253,10 | -0,32% | 82,00 |
| 12.05.2025 | 253,90 | 253,90 | 253,90 | 253,90 | 0,73% | - |
| 09.05.2025 | 252,05 | 252,05 | 252,05 | 252,05 | -0,43% | - |
| 08.05.2025 | 253,15 | 253,15 | 253,15 | 253,15 | 0,48% | - |
| 07.05.2025 | 249,15 | 251,95 | 249,15 | 251,95 | 1,86% | 60,00 |
| 06.05.2025 | 248,15 | 248,15 | 247,35 | 247,35 | -0,06% | 93,00 |
| 05.05.2025 | 248,10 | 248,10 | 247,50 | 247,50 | 1,35% | 86,00 |
| 02.05.2025 | 244,20 | 244,20 | 244,20 | 244,20 | 0,31% | - |
| 30.04.2025 | 242,30 | 243,45 | 242,30 | 243,45 | 0,91% | 100,00 |
| 29.04.2025 | 235,90 | 241,25 | 235,90 | 241,25 | 2,46% | 110,00 |
| 28.04.2025 | 231,80 | 235,45 | 231,80 | 235,45 | 1,53% | 41,00 |
| 25.04.2025 | 233,70 | 233,70 | 230,00 | 231,90 | -0,28% | 45,00 |
| 24.04.2025 | 232,55 | 232,55 | 232,55 | 232,55 | -0,62% | - |
| 23.04.2025 | 234,05 | 234,05 | 234,00 | 234,00 | 3,54% | - |
| 22.04.2025 | 221,95 | 226,00 | 221,95 | 226,00 | -3,83% | 214,00 |
| 17.04.2025 | 242,40 | 243,75 | 235,00 | 235,00 | -2,51% | 48,00 |
| 16.04.2025 | 241,20 | 251,10 | 241,05 | 241,05 | -2,33% | 132,00 |
| 15.04.2025 | 244,40 | 247,00 | 244,40 | 246,80 | 0,16% | 70,00 |
| 14.04.2025 | 241,80 | 246,50 | 241,80 | 246,40 | 1,44% | 76,00 |
| 11.04.2025 | 242,90 | 242,90 | 242,90 | 242,90 | 1,21% | - |
| 10.04.2025 | 245,00 | 245,00 | 240,00 | 240,00 | 4,35% | 101,00 |
| 09.04.2025 | 232,75 | 232,75 | 230,00 | 230,00 | -6,12% | 50,00 |
| 08.04.2025 | 232,60 | 245,00 | 232,60 | 245,00 | 5,40% | 267,00 |
| 07.04.2025 | 204,20 | 232,45 | 204,20 | 232,45 | -5,74% | 425,00 |
| 04.04.2025 | 258,10 | 259,45 | 245,00 | 246,60 | -5,15% | 341,00 |
| 03.04.2025 | 251,10 | 260,00 | 246,70 | 260,00 | 0,76% | 352,00 |
| 02.04.2025 | 262,70 | 263,30 | 258,05 | 258,05 | -0,98% | 85,00 |
| 01.04.2025 | 261,15 | 263,95 | 260,60 | 260,60 | -0,78% | 186,00 |
| 31.03.2025 | 256,15 | 262,65 | 256,15 | 262,65 | 2,26% | 4,00 |
| 28.03.2025 | 253,95 | 256,85 | 253,95 | 256,85 | 1,72% | 148,00 |
| 27.03.2025 | 252,50 | 252,50 | 252,50 | 252,50 | -0,41% | - |
| 26.03.2025 | 253,55 | 253,55 | 253,55 | 253,55 | -0,14% | - |
| 25.03.2025 | 253,00 | 255,25 | 253,00 | 253,90 | 0,04% | 226,00 |
| 24.03.2025 | 252,95 | 254,70 | 252,95 | 253,80 | 0,22% | 29,00 |
| 21.03.2025 | 252,30 | 253,25 | 252,30 | 253,25 | 0,44% | 120,00 |
| 20.03.2025 | 250,40 | 252,15 | 250,40 | 252,15 | 2,44% | 20,00 |
| 19.03.2025 | 258,80 | 258,80 | 246,15 | 246,15 | -5,53% | 472,00 |
| 18.03.2025 | 265,75 | 265,75 | 260,55 | 260,55 | -2,32% | 80,00 |
| 17.03.2025 | 259,50 | 266,75 | 259,40 | 266,75 | 2,71% | 322,00 |
| 14.03.2025 | 257,70 | 259,70 | 257,70 | 259,70 | 2,24% | 12,00 |
| 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 |