182,000€
0,89%
Echtzeit-Aktienkurs Progressive Corp
Bid:
Ask:
Aktienkurse zur Progressive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 178,90 | 181,95 | 178,90 | 181,95 | 0,86% | 1,00 |
| 22.07.2026 | 180,40 | 180,40 | 180,40 | 180,40 | -3,45% | - |
| 21.07.2026 | 185,35 | 186,85 | 185,35 | 186,85 | 2,05% | 135,00 |
| 20.07.2026 | 181,15 | 183,10 | 181,15 | 183,10 | 1,22% | 299,00 |
| 17.07.2026 | 180,20 | 180,90 | 180,20 | 180,90 | 1,57% | 188,00 |
| 16.07.2026 | 178,10 | 178,10 | 178,10 | 178,10 | -1,63% | - |
| 15.07.2026 | 197,40 | 197,40 | 181,05 | 181,05 | -9,07% | 310,00 |
| 14.07.2026 | 205,30 | 205,30 | 199,10 | 199,10 | -2,55% | 350,00 |
| 13.07.2026 | 202,00 | 204,30 | 202,00 | 204,30 | 2,20% | 101,00 |
| 10.07.2026 | 199,90 | 199,90 | 199,90 | 199,90 | -1,48% | - |
| 09.07.2026 | 202,90 | 202,90 | 202,90 | 202,90 | -2,55% | - |
| 08.07.2026 | 205,60 | 208,20 | 205,60 | 208,20 | 0,92% | 26,00 |
| 07.07.2026 | 203,20 | 206,30 | 203,20 | 206,30 | 2,13% | 14,00 |
| 06.07.2026 | 202,90 | 202,90 | 202,00 | 202,00 | -0,15% | 125,00 |
| 03.07.2026 | 202,30 | 202,30 | 202,30 | 202,30 | 1,45% | - |
| 02.07.2026 | 197,05 | 199,40 | 197,05 | 199,40 | 0,96% | 45,00 |
| 01.07.2026 | 190,25 | 197,50 | 190,25 | 197,50 | 2,81% | 80,00 |
| 30.06.2026 | 192,10 | 192,10 | 192,10 | 192,10 | -2,06% | - |
| 29.06.2026 | 196,15 | 196,15 | 196,15 | 196,15 | 3,24% | - |
| 26.06.2026 | 189,15 | 190,00 | 189,15 | 190,00 | -0,13% | 25,00 |
| 25.06.2026 | 192,70 | 194,20 | 190,25 | 190,25 | -0,26% | 428,00 |
| 24.06.2026 | 189,35 | 190,75 | 189,35 | 190,75 | 5,15% | 260,00 |
| 23.06.2026 | 181,40 | 181,40 | 181,40 | 181,40 | 2,05% | - |
| 22.06.2026 | 177,75 | 177,75 | 177,75 | 177,75 | -0,39% | - |
| 19.06.2026 | 178,45 | 178,45 | 178,45 | 178,45 | 0,22% | - |
| 18.06.2026 | 178,05 | 178,05 | 178,05 | 178,05 | 0,54% | - |
| 17.06.2026 | 175,30 | 177,45 | 175,30 | 177,10 | -0,11% | 277,00 |
| 16.06.2026 | 175,55 | 177,30 | 175,55 | 177,30 | 1,72% | 150,00 |
| 15.06.2026 | 174,30 | 174,30 | 174,30 | 174,30 | 0,66% | - |
| 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% | - |