226,525€
-0,97%
Echtzeit-Aktienkurs Progressive Corp
Bid:
Ask:
Aktienkurse zur Progressive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 194,66 | 194,66 | 193,60 | 193,60 | -1,05% | 10,00 |
| 04.07.2024 | 195,34 | 196,00 | 194,78 | 195,66 | 0,05% | 169,00 |
| 03.07.2024 | 195,68 | 197,96 | 195,56 | 195,56 | 0,62% | 105,00 |
| 02.07.2024 | 194,00 | 194,36 | 194,00 | 194,36 | -0,74% | 180,00 |
| 01.07.2024 | 194,02 | 195,80 | 194,02 | 195,80 | -0,57% | 20,00 |
| 28.06.2024 | 196,92 | 196,92 | 196,92 | 196,92 | -0,03% | - |
| 27.06.2024 | 195,22 | 196,98 | 194,90 | 196,98 | 1,30% | 77,00 |
| 26.06.2024 | 193,90 | 195,70 | 193,52 | 194,46 | -0,06% | 103,00 |
| 25.06.2024 | 195,68 | 198,60 | 194,58 | 194,58 | -1,74% | 225,00 |
| 24.06.2024 | 194,68 | 198,02 | 194,68 | 198,02 | 1,01% | 27,00 |
| 21.06.2024 | 196,04 | 196,04 | 196,04 | 196,04 | -0,48% | - |
| 20.06.2024 | 195,56 | 196,98 | 195,56 | 196,98 | 0,81% | 20,00 |
| 19.06.2024 | 195,40 | 195,40 | 195,40 | 195,40 | 0,23% | - |
| 18.06.2024 | 193,76 | 194,96 | 193,76 | 194,96 | 1,03% | 15,00 |
| 17.06.2024 | 189,86 | 192,98 | 189,86 | 192,98 | 0,17% | 26,00 |
| 14.06.2024 | 189,10 | 192,66 | 189,10 | 192,66 | 2,13% | 2,00 |
| 13.06.2024 | 186,48 | 188,64 | 186,10 | 188,64 | -1,13% | 47,00 |
| 12.06.2024 | 193,56 | 193,56 | 190,80 | 190,80 | -1,86% | 6,00 |
| 11.06.2024 | 194,42 | 194,42 | 194,42 | 194,42 | -0,41% | - |
| 10.06.2024 | 196,94 | 196,94 | 195,08 | 195,22 | 0,00% | 467,00 |
| 07.06.2024 | 195,22 | 195,22 | 195,22 | 195,22 | 0,35% | - |
| 06.06.2024 | 194,54 | 194,54 | 194,54 | 194,54 | -0,05% | - |
| 05.06.2024 | 194,64 | 194,64 | 194,64 | 194,64 | 1,90% | - |
| 04.06.2024 | 191,14 | 191,98 | 191,02 | 191,02 | -0,17% | 161,00 |
| 03.06.2024 | 195,20 | 195,20 | 191,34 | 191,34 | -0,48% | 6,00 |
| 31.05.2024 | 190,48 | 192,26 | 190,48 | 192,26 | 2,27% | 9,00 |
| 30.05.2024 | 186,02 | 188,00 | 186,02 | 188,00 | 0,22% | 6,00 |
| 29.05.2024 | 187,58 | 187,58 | 187,58 | 187,58 | -0,55% | - |
| 28.05.2024 | 187,52 | 188,62 | 187,52 | 188,62 | 0,08% | 65,00 |
| 27.05.2024 | 187,52 | 188,46 | 187,52 | 188,46 | 0,29% | 20,00 |
| 24.05.2024 | 187,92 | 187,92 | 187,92 | 187,92 | -0,41% | - |
| 23.05.2024 | 190,10 | 191,10 | 188,70 | 188,70 | -2,45% | 208,00 |
| 22.05.2024 | 192,14 | 193,44 | 192,14 | 193,44 | 0,42% | 20,00 |
| 21.05.2024 | 189,56 | 192,94 | 189,56 | 192,64 | -0,21% | 58,00 |
| 20.05.2024 | 192,02 | 193,04 | 192,02 | 193,04 | 0,59% | 161,00 |
| 17.05.2024 | 189,90 | 192,56 | 189,90 | 191,90 | -0,96% | 30,00 |
| 16.05.2024 | 192,16 | 193,76 | 192,16 | 193,76 | -1,51% | 7,00 |
| 15.05.2024 | 196,74 | 196,74 | 196,74 | 196,74 | -0,52% | - |
| 14.05.2024 | 196,22 | 197,76 | 196,22 | 197,76 | -1,59% | 75,00 |
| 13.05.2024 | 200,20 | 200,95 | 200,20 | 200,95 | 1,22% | 100,00 |
| 10.05.2024 | 198,32 | 200,00 | 198,32 | 198,52 | -0,76% | 263,00 |
| 09.05.2024 | 200,05 | 200,05 | 200,05 | 200,05 | -0,84% | - |
| 08.05.2024 | 199,88 | 201,75 | 199,88 | 201,75 | 1,15% | 5,00 |
| 07.05.2024 | 199,46 | 199,46 | 199,46 | 199,46 | 0,60% | - |
| 06.05.2024 | 193,42 | 198,28 | 193,42 | 198,28 | 2,35% | 71,00 |
| 03.05.2024 | 195,14 | 195,14 | 193,72 | 193,72 | -3,45% | 4,00 |
| 02.05.2024 | 196,80 | 200,65 | 196,80 | 200,65 | 4,31% | 5,00 |
| 30.04.2024 | 192,36 | 192,36 | 192,36 | 192,36 | -1,05% | - |
| 29.04.2024 | 193,74 | 194,40 | 193,74 | 194,40 | -0,58% | 100,00 |
| 26.04.2024 | 195,54 | 195,54 | 195,54 | 195,54 | -0,74% | - |
| 25.04.2024 | 197,00 | 197,00 | 197,00 | 197,00 | -1,26% | - |
| 24.04.2024 | 199,52 | 199,52 | 199,52 | 199,52 | -0,24% | - |