207,300€
0,88%
Echtzeit-Aktienkurs Progressive Corp
Bid:
Ask:
Aktienkurse zur Progressive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 205,20 | 209,90 | 205,20 | 209,90 | 2,14% | 908,00 |
| 29.10.2026 | 202,00 | 205,50 | 202,00 | 205,50 | 1,83% | 79,00 |
| 28.10.2026 | 201,80 | 201,80 | 201,80 | 201,80 | -1,46% | - |
| 27.10.2026 | 204,80 | 204,80 | 204,80 | 204,80 | 0,00% | - |
| 26.10.2026 | 202,10 | 204,80 | 202,10 | 204,80 | 0,34% | 244,00 |
| 23.10.2026 | 204,10 | 204,10 | 204,10 | 204,10 | 0,59% | 60,00 |
| 22.10.2026 | 196,05 | 202,90 | 196,05 | 202,90 | 2,99% | 50,00 |
| 21.10.2026 | 197,00 | 197,00 | 197,00 | 197,00 | 0,28% | - |
| 20.10.2026 | 194,55 | 196,45 | 194,55 | 196,45 | 1,26% | 93,00 |
| 19.10.2026 | 194,00 | 194,00 | 194,00 | 194,00 | 2,13% | - |
| 16.10.2026 | 189,95 | 189,95 | 189,95 | 189,95 | -2,61% | - |
| 15.10.2026 | 189,75 | 195,05 | 189,75 | 195,05 | -1,56% | 57,00 |
| 14.10.2026 | 198,15 | 198,15 | 198,15 | 198,15 | 0,33% | - |
| 13.10.2026 | 196,30 | 197,60 | 196,30 | 197,50 | 0,33% | 59,00 |
| 12.10.2026 | 193,50 | 196,85 | 193,50 | 196,85 | 1,52% | 15,00 |
| 09.10.2026 | 193,90 | 193,90 | 193,90 | 193,90 | 1,78% | - |
| 08.10.2026 | 190,50 | 190,50 | 190,50 | 190,50 | 1,22% | - |
| 07.10.2026 | 188,05 | 188,20 | 188,05 | 188,20 | -0,48% | 10,00 |
| 06.10.2026 | 189,10 | 189,10 | 189,10 | 189,10 | 1,20% | - |
| 05.10.2026 | 186,85 | 186,85 | 186,85 | 186,85 | -0,03% | - |
| 02.10.2026 | 186,90 | 186,90 | 186,90 | 186,90 | 2,38% | - |
| 01.10.2026 | 182,55 | 182,55 | 182,55 | 182,55 | -1,38% | - |
| 30.09.2026 | 185,10 | 185,10 | 185,10 | 185,10 | 0,24% | - |
| 29.09.2026 | 183,55 | 185,05 | 183,55 | 184,65 | 2,64% | 388,00 |
| 28.09.2026 | 179,90 | 179,90 | 179,90 | 179,90 | 1,55% | - |
| 25.09.2026 | 177,15 | 177,15 | 177,15 | 177,15 | -0,42% | - |
| 24.09.2026 | 177,95 | 177,95 | 177,90 | 177,90 | -1,74% | 80,00 |
| 23.09.2026 | 181,05 | 181,05 | 181,05 | 181,05 | -1,52% | - |
| 22.09.2026 | 183,85 | 183,85 | 183,85 | 183,85 | -0,51% | - |
| 21.09.2026 | 184,80 | 184,80 | 184,80 | 184,80 | -1,75% | - |
| 18.09.2026 | 188,10 | 188,10 | 188,10 | 188,10 | -0,50% | - |
| 17.09.2026 | 189,05 | 189,05 | 189,05 | 189,05 | -1,00% | - |
| 16.09.2026 | 190,95 | 190,95 | 190,95 | 190,95 | 0,10% | - |
| 15.09.2026 | 190,90 | 190,90 | 190,75 | 190,75 | 1,54% | 150,00 |
| 14.09.2026 | 187,85 | 187,85 | 187,85 | 187,85 | 1,32% | - |
| 11.09.2026 | 185,40 | 185,40 | 185,40 | 185,40 | 0,49% | - |
| 10.09.2026 | 184,50 | 184,50 | 184,50 | 184,50 | 0,22% | - |
| 09.09.2026 | 184,10 | 184,10 | 184,10 | 184,10 | -1,76% | - |
| 08.09.2026 | 187,55 | 187,55 | 187,40 | 187,40 | -0,21% | 25,00 |
| 07.09.2026 | 187,80 | 187,80 | 187,80 | 187,80 | -2,06% | - |
| 04.09.2026 | 191,75 | 191,75 | 191,75 | 191,75 | 0,81% | - |
| 03.09.2026 | 190,20 | 190,20 | 190,20 | 190,20 | 0,18% | - |
| 02.09.2026 | 189,85 | 189,85 | 189,85 | 189,85 | 1,42% | - |
| 01.09.2026 | 187,20 | 187,20 | 187,20 | 187,20 | -0,11% | - |
| 31.08.2026 | 187,40 | 187,40 | 187,40 | 187,40 | 0,08% | - |
| 28.08.2026 | 187,25 | 187,25 | 187,25 | 187,25 | 0,11% | - |
| 27.08.2026 | 190,25 | 190,25 | 187,05 | 187,05 | -1,40% | 459,00 |
| 26.08.2026 | 189,70 | 189,70 | 189,70 | 189,70 | -0,78% | - |
| 25.08.2026 | 191,20 | 191,20 | 191,20 | 191,20 | 1,06% | - |
| 24.08.2026 | 187,10 | 189,20 | 187,10 | 189,20 | -0,89% | 5,00 |
| 21.08.2026 | 187,75 | 190,90 | 187,75 | 190,90 | 2,91% | 25,00 |
| 20.08.2026 | 185,50 | 185,50 | 185,50 | 185,50 | 4,10% | - |
| 19.08.2026 | 178,20 | 178,20 | 178,20 | 178,20 | 1,28% | - |
| 18.08.2026 | 175,95 | 175,95 | 175,95 | 175,95 | -0,85% | - |
| 17.08.2026 | 180,25 | 181,40 | 177,45 | 177,45 | -1,47% | 130,00 |
| 14.08.2026 | 181,30 | 181,50 | 180,10 | 180,10 | -0,63% | 252,00 |
| 13.08.2026 | 180,00 | 181,25 | 180,00 | 181,25 | 0,00% | 113,00 |
| 12.08.2026 | 183,45 | 183,45 | 181,25 | 181,25 | -1,84% | 45,00 |
| 11.08.2026 | 184,65 | 184,65 | 184,65 | 184,65 | -1,26% | - |
| 10.08.2026 | 186,15 | 187,15 | 186,15 | 187,00 | 0,81% | 80,00 |
| 07.08.2026 | 186,20 | 186,20 | 185,50 | 185,50 | 0,08% | 40,00 |
| 06.08.2026 | 184,20 | 185,35 | 184,20 | 185,35 | 1,65% | 59,00 |
| 05.08.2026 | 182,35 | 182,35 | 182,35 | 182,35 | -0,92% | - |
| 04.08.2026 | 182,30 | 184,05 | 182,30 | 184,05 | -0,32% | 100,00 |
| 03.08.2026 | 182,55 | 184,65 | 182,55 | 184,65 | -0,05% | 80,00 |
| 31.07.2026 | 184,75 | 184,75 | 184,75 | 184,75 | -4,08% | 200,00 |
| 30.07.2026 | 192,55 | 192,60 | 192,55 | 192,60 | 0,31% | 18,00 |
| 29.07.2026 | 192,00 | 192,00 | 192,00 | 192,00 | 1,51% | - |
| 28.07.2026 | 189,15 | 189,15 | 189,15 | 189,15 | 1,01% | - |
| 27.07.2026 | 188,20 | 188,35 | 187,25 | 187,25 | 2,97% | 125,00 |
| 24.07.2026 | 181,85 | 181,85 | 181,85 | 181,85 | -0,05% | - |
| 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% | - |