175,400€
-0,11%
Echtzeit-Aktienkurs Progressive Corp
Bid:
Ask:
Aktienkurse zur Progressive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 173,15 | 173,15 | 173,15 | 173,15 | -1,40% | - |
| 11.06.2026 | 175,60 | 175,60 | 175,60 | 175,60 | -0,73% | - |
| 10.06.2026 | 172,20 | 176,90 | 172,20 | 176,90 | 2,25% | 189,00 |
| 09.06.2026 | 173,00 | 173,00 | 173,00 | 173,00 | -2,09% | - |
| 08.06.2026 | 176,70 | 176,70 | 176,70 | 176,70 | 4,40% | - |
| 05.06.2026 | 167,90 | 169,25 | 167,90 | 169,25 | 2,05% | 72,00 |
| 04.06.2026 | 166,30 | 166,30 | 165,85 | 165,85 | -1,34% | 5,00 |
| 03.06.2026 | 168,10 | 168,10 | 168,10 | 168,10 | 1,27% | - |
| 02.06.2026 | 165,40 | 166,00 | 165,40 | 166,00 | 1,84% | 2,00 |
| 01.06.2026 | 162,75 | 163,00 | 162,75 | 163,00 | -1,24% | 30,00 |
| 29.05.2026 | 166,75 | 166,80 | 165,05 | 165,05 | -1,23% | 65,00 |
| 28.05.2026 | 169,75 | 169,75 | 167,10 | 167,10 | -1,79% | 507,00 |
| 27.05.2026 | 170,50 | 170,65 | 170,15 | 170,15 | 0,06% | 306,00 |
| 26.05.2026 | 170,80 | 170,80 | 170,05 | 170,05 | -0,44% | 300,00 |
| 25.05.2026 | 170,80 | 170,80 | 170,80 | 170,80 | -0,20% | - |
| 22.05.2026 | 171,15 | 171,15 | 171,15 | 171,15 | -1,78% | - |
| 21.05.2026 | 174,25 | 174,25 | 174,25 | 174,25 | -0,09% | - |
| 20.05.2026 | 174,30 | 174,40 | 174,30 | 174,40 | -1,22% | 5,00 |
| 19.05.2026 | 174,50 | 176,55 | 174,50 | 176,55 | 3,25% | 10,00 |
| 18.05.2026 | 171,00 | 171,00 | 171,00 | 171,00 | 0,88% | - |
| 15.05.2026 | 169,50 | 169,50 | 169,50 | 169,50 | 1,77% | - |
| 14.05.2026 | 166,55 | 166,55 | 166,55 | 166,55 | -1,48% | - |
| 13.05.2026 | 169,20 | 169,20 | 169,05 | 169,05 | 1,17% | 10,00 |
| 12.05.2026 | 167,25 | 167,50 | 167,10 | 167,10 | 1,33% | 31,00 |
| 11.05.2026 | 164,75 | 164,90 | 164,75 | 164,90 | -0,90% | 15,00 |
| 08.05.2026 | 166,40 | 166,40 | 166,40 | 166,40 | 0,42% | - |
| 07.05.2026 | 167,80 | 167,80 | 165,70 | 165,70 | -1,37% | 10,00 |
| 06.05.2026 | 167,95 | 168,00 | 167,70 | 168,00 | -1,18% | 610,00 |
| 05.05.2026 | 170,00 | 170,00 | 170,00 | 170,00 | 0,00% | 54,00 |
| 04.05.2026 | 170,00 | 170,00 | 170,00 | 170,00 | -0,50% | 200,00 |
| 30.04.2026 | 170,90 | 170,90 | 170,85 | 170,85 | -0,61% | 10,00 |
| 29.04.2026 | 172,90 | 172,90 | 171,85 | 171,90 | 0,06% | 36,00 |
| 28.04.2026 | 171,80 | 171,80 | 171,80 | 171,80 | 0,64% | - |
| 27.04.2026 | 170,70 | 170,70 | 170,70 | 170,70 | -0,87% | - |
| 24.04.2026 | 174,15 | 175,95 | 172,20 | 172,20 | -2,05% | 412,00 |
| 23.04.2026 | 173,70 | 175,80 | 173,70 | 175,80 | -0,31% | 4,00 |
| 22.04.2026 | 175,85 | 176,35 | 175,85 | 176,35 | 1,64% | 26,00 |
| 21.04.2026 | 172,60 | 173,50 | 172,60 | 173,50 | 1,17% | 100,00 |
| 20.04.2026 | 171,50 | 171,50 | 171,50 | 171,50 | -0,92% | - |
| 17.04.2026 | 172,60 | 173,35 | 172,60 | 173,10 | -0,46% | 117,00 |
| 16.04.2026 | 170,65 | 173,90 | 170,65 | 173,90 | 1,22% | 23,00 |
| 15.04.2026 | 166,95 | 171,80 | 166,20 | 171,80 | 2,11% | 1.230,00 |
| 14.04.2026 | 168,25 | 168,25 | 168,25 | 168,25 | 1,26% | - |
| 13.04.2026 | 166,15 | 166,15 | 166,15 | 166,15 | -2,67% | - |
| 10.04.2026 | 170,70 | 170,70 | 170,70 | 170,70 | 0,38% | - |
| 09.04.2026 | 170,05 | 170,05 | 170,05 | 170,05 | -0,06% | - |
| 08.04.2026 | 168,75 | 170,15 | 168,75 | 170,15 | 0,15% | 95,00 |
| 07.04.2026 | 169,90 | 169,90 | 169,90 | 169,90 | 1,74% | - |
| 02.04.2026 | 167,52 | 167,52 | 167,00 | 167,00 | -2,56% | 10,00 |
| 01.04.2026 | 170,66 | 171,38 | 170,66 | 171,38 | -0,65% | 16,00 |
| 31.03.2026 | 175,08 | 177,00 | 172,50 | 172,50 | 0,40% | 104,00 |
| 30.03.2026 | 171,82 | 171,82 | 171,82 | 171,82 | -2,19% | - |
| 27.03.2026 | 175,74 | 176,82 | 175,66 | 175,66 | 0,18% | 19,00 |
| 26.03.2026 | 175,34 | 175,34 | 175,34 | 175,34 | -1,09% | - |
| 25.03.2026 | 177,28 | 177,28 | 177,28 | 177,28 | 0,76% | - |
| 24.03.2026 | 175,94 | 175,94 | 175,94 | 175,94 | 0,08% | - |
| 23.03.2026 | 178,10 | 178,78 | 175,80 | 175,80 | 0,69% | 839,00 |
| 20.03.2026 | 174,60 | 174,60 | 174,60 | 174,60 | -0,26% | - |
| 19.03.2026 | 175,06 | 175,06 | 175,06 | 175,06 | -1,01% | - |
| 18.03.2026 | 176,84 | 176,84 | 176,84 | 176,84 | -0,03% | - |
| 17.03.2026 | 177,18 | 178,68 | 176,90 | 176,90 | -0,76% | 106,00 |
| 16.03.2026 | 178,72 | 180,22 | 178,26 | 178,26 | 0,25% | 116,00 |
| 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 |