233,325€
-0,16%
Echtzeit-Aktienkurs Progressive Corp
Bid:
Ask:
Aktienkurse zur Progressive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 233,05 | 233,90 | 230,00 | 232,00 | -0,73% | 510,00 |
| 24.04.2025 | 233,40 | 234,60 | 231,20 | 233,70 | 0,02% | 1.118,00 |
| 23.04.2025 | 236,20 | 236,85 | 232,00 | 233,65 | 1,45% | 905,00 |
| 22.04.2025 | 225,10 | 232,35 | 221,50 | 230,30 | -1,24% | 1.619,00 |
| 17.04.2025 | 245,05 | 245,05 | 233,20 | 233,20 | -3,54% | 250,00 |
| 16.04.2025 | 242,35 | 249,70 | 241,00 | 241,75 | -1,71% | 792,00 |
| 15.04.2025 | 247,10 | 248,35 | 245,95 | 245,95 | -0,43% | 410,00 |
| 14.04.2025 | 242,05 | 248,50 | 241,60 | 247,00 | 2,05% | 1.414,00 |
| 11.04.2025 | 242,65 | 243,50 | 236,35 | 242,05 | -0,02% | 245,00 |
| 10.04.2025 | 249,00 | 256,00 | 241,85 | 242,10 | -1,94% | 1.369,00 |
| 09.04.2025 | 230,50 | 246,90 | 230,30 | 246,90 | 4,40% | 480,00 |
| 08.04.2025 | 238,20 | 247,85 | 232,00 | 236,50 | 1,50% | 1.892,00 |
| 07.04.2025 | 224,00 | 237,65 | 201,00 | 233,00 | -0,45% | 11.280,00 |
| 04.04.2025 | 259,25 | 260,60 | 234,05 | 234,05 | -10,53% | 3.514,00 |
| 03.04.2025 | 249,80 | 262,95 | 245,70 | 261,60 | 1,36% | 1.237,00 |
| 02.04.2025 | 263,00 | 263,80 | 255,70 | 258,10 | -2,59% | 2.189,00 |
| 01.04.2025 | 263,20 | 265,45 | 261,55 | 264,95 | 1,57% | 2.994,00 |
| 31.03.2025 | 258,20 | 262,45 | 254,85 | 260,85 | 1,10% | 3.380,00 |
| 28.03.2025 | 254,25 | 258,00 | 253,35 | 258,00 | 1,44% | 130,00 |
| 27.03.2025 | 254,35 | 254,35 | 253,00 | 254,35 | -0,33% | 67,00 |
| 26.03.2025 | 254,35 | 255,20 | 253,85 | 255,20 | 0,51% | 77,00 |
| 25.03.2025 | 252,65 | 255,30 | 252,65 | 253,90 | 0,61% | 249,00 |
| 24.03.2025 | 255,40 | 256,35 | 252,35 | 252,35 | -1,14% | 3.992,00 |
| 21.03.2025 | 250,95 | 257,40 | 249,95 | 255,25 | 0,77% | 267,00 |
| 20.03.2025 | 252,20 | 256,85 | 250,40 | 253,30 | 1,34% | 4.017,00 |
| 19.03.2025 | 260,85 | 261,10 | 244,00 | 249,95 | -3,57% | 1.301,00 |
| 18.03.2025 | 265,60 | 267,15 | 259,20 | 259,20 | -3,12% | 171,00 |
| 17.03.2025 | 260,65 | 267,55 | 259,15 | 267,55 | 2,31% | 1.042,00 |
| 14.03.2025 | 259,35 | 261,50 | 256,40 | 261,50 | 1,49% | 2.518,00 |
| 13.03.2025 | 255,25 | 257,75 | 250,55 | 257,65 | 0,82% | 703,00 |
| 12.03.2025 | 254,05 | 257,05 | 252,10 | 255,55 | 0,35% | 269,00 |
| 11.03.2025 | 256,65 | 256,65 | 250,55 | 254,65 | -0,93% | 952,00 |
| 10.03.2025 | 258,15 | 263,50 | 254,25 | 257,05 | -1,06% | 1.095,00 |
| 07.03.2025 | 258,95 | 261,10 | 255,55 | 259,80 | 0,54% | 555,00 |
| 06.03.2025 | 259,85 | 259,85 | 255,40 | 258,40 | -0,62% | 1.644,00 |
| 05.03.2025 | 266,50 | 267,80 | 259,00 | 260,00 | -2,42% | 1.638,00 |
| 04.03.2025 | 271,30 | 273,10 | 265,90 | 266,45 | -1,44% | 870,00 |
| 03.03.2025 | 277,00 | 277,00 | 265,00 | 270,35 | -0,59% | 4.546,00 |
| 28.02.2025 | 267,25 | 271,95 | 267,20 | 271,95 | 1,63% | 1.950,00 |
| 27.02.2025 | 262,70 | 269,40 | 260,55 | 267,60 | 2,73% | 1.980,00 |
| 26.02.2025 | 267,60 | 268,55 | 260,20 | 260,50 | -1,64% | 670,00 |
| 25.02.2025 | 261,45 | 264,90 | 258,50 | 264,85 | 0,78% | 628,00 |
| 24.02.2025 | 254,55 | 262,80 | 254,00 | 262,80 | 2,96% | 445,00 |
| 21.02.2025 | 253,95 | 257,35 | 253,95 | 255,25 | 0,20% | 218,00 |
| 20.02.2025 | 259,20 | 259,25 | 252,50 | 254,75 | -1,68% | 489,00 |
| 19.02.2025 | 253,85 | 259,35 | 252,05 | 259,10 | 2,27% | 574,00 |
| 18.02.2025 | 254,95 | 254,95 | 251,25 | 253,35 | -0,30% | 358,00 |
| 17.02.2025 | 251,50 | 254,90 | 250,75 | 254,10 | 1,21% | 461,00 |
| 14.02.2025 | 251,20 | 252,00 | 247,55 | 251,05 | 0,58% | 779,00 |
| 13.02.2025 | 245,30 | 250,90 | 245,30 | 249,60 | 0,62% | 397,00 |
| 12.02.2025 | 247,55 | 250,00 | 246,95 | 248,05 | -0,28% | 776,00 |
| 11.02.2025 | 242,80 | 249,00 | 241,05 | 248,75 | 3,13% | 2.832,00 |
| 10.02.2025 | 244,05 | 248,00 | 241,20 | 241,20 | -0,88% | 1.122,00 |
| 07.02.2025 | 243,00 | 244,80 | 241,20 | 243,35 | 0,33% | 455,00 |
| 06.02.2025 | 240,55 | 243,70 | 239,80 | 242,55 | 1,29% | 445,00 |
| 05.02.2025 | 238,20 | 240,10 | 237,15 | 239,45 | -0,37% | 405,00 |
| 04.02.2025 | 242,15 | 242,40 | 238,30 | 240,35 | -0,62% | 478,00 |
| 03.02.2025 | 238,30 | 244,00 | 235,85 | 241,85 | 1,72% | 1.184,00 |
| 31.01.2025 | 240,95 | 242,50 | 237,75 | 237,75 | -0,36% | 416,00 |
| 30.01.2025 | 238,10 | 239,15 | 235,10 | 238,60 | 0,23% | 837,00 |
| 29.01.2025 | 235,75 | 242,60 | 232,25 | 238,05 | 1,62% | 1.190,00 |
| 28.01.2025 | 237,00 | 237,85 | 233,05 | 234,25 | 0,04% | 762,00 |
| 27.01.2025 | 225,65 | 234,60 | 221,00 | 234,15 | 3,20% | 1.722,00 |
| 24.01.2025 | 229,80 | 230,40 | 224,15 | 226,90 | -0,92% | 1.019,00 |
| 23.01.2025 | 230,50 | 231,95 | 229,00 | 229,00 | -0,35% | 798,00 |
| 22.01.2025 | 232,45 | 234,05 | 227,25 | 229,80 | -0,39% | 1.904,00 |
| 21.01.2025 | 237,35 | 239,25 | 230,60 | 230,70 | -1,85% | 3.129,00 |
| 20.01.2025 | 237,35 | 237,40 | 234,50 | 235,05 | -1,41% | 295,00 |
| 17.01.2025 | 239,85 | 240,75 | 237,60 | 238,40 | -0,06% | 400,00 |
| 16.01.2025 | 235,45 | 239,35 | 235,45 | 238,55 | 1,51% | 741,00 |
| 15.01.2025 | 236,95 | 236,95 | 225,35 | 235,00 | 1,27% | 795,00 |
| 14.01.2025 | 231,15 | 232,25 | 228,90 | 232,05 | 0,45% | 1.459,00 |
| 13.01.2025 | 231,15 | 231,15 | 226,50 | 231,00 | 0,35% | 890,00 |
| 10.01.2025 | 227,85 | 233,40 | 224,30 | 230,20 | -1,60% | 3.149,00 |
| 09.01.2025 | 237,05 | 237,05 | 231,95 | 233,95 | -0,72% | 1.052,00 |
| 08.01.2025 | 235,40 | 240,25 | 234,05 | 235,65 | 0,43% | 714,00 |
| 07.01.2025 | 230,90 | 234,80 | 229,25 | 234,65 | 1,49% | 583,00 |
| 06.01.2025 | 236,20 | 236,60 | 231,00 | 231,20 | -2,12% | 746,00 |
| 03.01.2025 | 234,35 | 238,95 | 233,35 | 236,20 | 1,07% | 11.989,00 |
| 02.01.2025 | 230,95 | 234,75 | 230,95 | 233,70 | 1,79% | 1.888,00 |
| 30.12.2024 | 231,10 | 231,10 | 228,55 | 229,60 | -0,41% | 253,00 |
| 27.12.2024 | 232,60 | 235,45 | 230,35 | 230,55 | -0,15% | 1.737,00 |
| 23.12.2024 | 231,80 | 232,80 | 229,95 | 230,90 | -0,28% | 377,00 |
| 20.12.2024 | 231,85 | 233,10 | 228,50 | 231,55 | 0,04% | 881,00 |
| 19.12.2024 | 230,85 | 233,15 | 230,85 | 231,45 | -1,28% | 737,00 |
| 18.12.2024 | 235,65 | 235,90 | 233,00 | 234,45 | -0,34% | 925,00 |
| 17.12.2024 | 236,70 | 238,80 | 234,20 | 235,25 | -1,11% | 611,00 |
| 16.12.2024 | 246,00 | 248,00 | 237,90 | 237,90 | -1,41% | 3.595,00 |
| 13.12.2024 | 233,15 | 242,95 | 231,30 | 241,30 | 4,41% | 1.045,00 |
| 12.12.2024 | 232,30 | 234,75 | 227,75 | 231,10 | -0,77% | 2.333,00 |
| 11.12.2024 | 236,30 | 237,60 | 231,05 | 232,90 | -1,15% | 1.252,00 |
| 10.12.2024 | 235,55 | 237,50 | 233,90 | 235,60 | -0,11% | 1.155,00 |
| 09.12.2024 | 242,15 | 243,00 | 232,40 | 235,85 | -2,40% | 1.802,00 |
| 06.12.2024 | 246,00 | 247,95 | 239,15 | 241,65 | -2,64% | 1.274,00 |
| 05.12.2024 | 248,55 | 249,90 | 246,00 | 248,20 | -0,10% | 400,00 |
| 04.12.2024 | 249,40 | 252,30 | 246,55 | 248,45 | -0,82% | 1.348,00 |
| 03.12.2024 | 251,15 | 252,25 | 250,00 | 250,50 | -0,32% | 905,00 |
| 02.12.2024 | 255,30 | 257,50 | 251,30 | 251,30 | -0,75% | 1.346,00 |
| 29.11.2024 | 258,45 | 259,50 | 253,20 | 253,20 | -1,50% | 1.249,00 |
| 28.11.2024 | 254,20 | 257,55 | 253,25 | 257,05 | 1,58% | 837,00 |