179,700€
1,37%
Echtzeit-Aktienkurs Progressive Corp
Bid:
Ask:
Aktienkurse zur Progressive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 177,58 | 180,30 | 177,58 | 180,30 | 1,70% | 781,00 |
| 12.03.2026 | 172,84 | 177,28 | 172,84 | 177,28 | 2,03% | 556,00 |
| 11.03.2026 | 177,60 | 177,60 | 173,74 | 173,76 | -2,43% | 227,00 |
| 10.03.2026 | 179,16 | 179,16 | 177,90 | 178,08 | -0,10% | 22,00 |
| 09.03.2026 | 179,86 | 184,48 | 177,98 | 178,26 | -2,29% | 514,00 |
| 06.03.2026 | 181,00 | 182,44 | 181,00 | 182,44 | 0,44% | 12,00 |
| 05.03.2026 | 182,22 | 183,22 | 181,64 | 181,64 | -0,01% | 85,00 |
| 04.03.2026 | 182,56 | 184,80 | 180,64 | 181,66 | -1,20% | 288,00 |
| 03.03.2026 | 182,00 | 183,86 | 181,18 | 183,86 | 0,56% | 121,00 |
| 02.03.2026 | 179,20 | 183,02 | 179,20 | 182,84 | 1,43% | 125,00 |
| 27.02.2026 | 179,02 | 180,44 | 176,72 | 180,26 | 1,03% | 532,00 |
| 26.02.2026 | 172,54 | 178,56 | 172,54 | 178,42 | 2,31% | 418,00 |
| 25.02.2026 | 174,48 | 174,48 | 174,28 | 174,40 | 0,24% | 125,00 |
| 24.02.2026 | 172,60 | 173,98 | 172,38 | 173,98 | 0,79% | 214,00 |
| 23.02.2026 | 169,86 | 173,26 | 169,86 | 172,62 | 1,16% | 251,00 |
| 20.02.2026 | 171,94 | 171,94 | 170,56 | 170,64 | -0,44% | 136,00 |
| 19.02.2026 | 171,84 | 171,84 | 170,30 | 171,40 | -1,10% | 181,00 |
| 18.02.2026 | 176,66 | 176,66 | 173,30 | 173,30 | -1,41% | 182,00 |
| 17.02.2026 | 172,00 | 175,78 | 172,00 | 175,78 | 1,51% | 81,00 |
| 16.02.2026 | 172,02 | 173,66 | 171,92 | 173,16 | 1,64% | 174,00 |
| 13.02.2026 | 173,46 | 174,50 | 170,00 | 170,36 | -2,39% | 261,00 |
| 12.02.2026 | 175,44 | 176,74 | 173,80 | 174,54 | -0,61% | 369,00 |
| 11.02.2026 | 169,72 | 175,62 | 169,52 | 175,62 | 3,55% | 273,00 |
| 10.02.2026 | 168,52 | 169,90 | 167,48 | 169,60 | 0,09% | 929,00 |
| 09.02.2026 | 170,44 | 171,64 | 168,24 | 169,44 | -1,29% | 189,00 |
| 06.02.2026 | 175,18 | 177,04 | 171,16 | 171,66 | -3,07% | 402,00 |
| 05.02.2026 | 173,56 | 178,50 | 173,08 | 177,10 | 0,99% | 584,00 |
| 04.02.2026 | 169,62 | 175,36 | 167,20 | 175,36 | 3,23% | 265,00 |
| 03.02.2026 | 172,70 | 174,40 | 169,88 | 169,88 | -1,80% | 230,00 |
| 02.02.2026 | 173,02 | 175,74 | 173,00 | 173,00 | -1,10% | 381,00 |
| 30.01.2026 | 172,82 | 175,80 | 172,54 | 174,92 | 1,45% | 119,00 |
| 29.01.2026 | 177,14 | 178,46 | 171,42 | 172,42 | -3,95% | 184,00 |
| 28.01.2026 | 172,78 | 180,44 | 171,16 | 179,52 | 3,09% | 362,00 |
| 27.01.2026 | 175,94 | 176,22 | 173,40 | 174,14 | -0,24% | 354,00 |
| 26.01.2026 | 174,18 | 175,30 | 171,50 | 174,56 | -0,50% | 463,00 |
| 23.01.2026 | 177,00 | 177,00 | 174,22 | 175,44 | -0,31% | 557,00 |
| 22.01.2026 | 174,42 | 176,14 | 173,04 | 175,98 | 1,45% | 345,00 |
| 21.01.2026 | 174,92 | 175,18 | 172,54 | 173,46 | -0,58% | 251,00 |
| 20.01.2026 | 171,16 | 174,48 | 170,94 | 174,48 | 1,05% | 567,00 |
| 19.01.2026 | 172,08 | 174,30 | 171,34 | 172,66 | -0,20% | 416,00 |
| 16.01.2026 | 174,98 | 175,78 | 173,00 | 173,00 | -1,57% | 243,00 |
| 15.01.2026 | 177,22 | 179,94 | 175,76 | 175,76 | -0,32% | 659,00 |
| 14.01.2026 | 176,22 | 177,22 | 174,94 | 176,32 | 0,06% | 2.503,00 |
| 13.01.2026 | 186,20 | 186,24 | 175,30 | 176,22 | -5,22% | 592,00 |
| 12.01.2026 | 183,52 | 186,02 | 182,42 | 185,92 | 0,48% | 758,00 |
| 09.01.2026 | 182,28 | 185,68 | 182,28 | 185,04 | 1,30% | 402,00 |
| 08.01.2026 | 179,00 | 183,92 | 179,00 | 182,66 | 1,83% | 1.082,00 |
| 07.01.2026 | 182,48 | 183,86 | 179,38 | 179,38 | -1,69% | 350,00 |
| 06.01.2026 | 180,82 | 183,38 | 180,80 | 182,46 | 0,19% | 125,00 |
| 05.01.2026 | 182,30 | 182,92 | 179,18 | 182,12 | 0,90% | 1.010,00 |
| 02.01.2026 | 182,94 | 183,80 | 179,58 | 180,50 | -8,13% | 1.925,00 |
| 30.12.2025 | 194,70 | 196,48 | 194,02 | 196,48 | 1,27% | 563,00 |
| 29.12.2025 | 194,00 | 194,48 | 192,02 | 194,02 | 0,17% | 1.006,00 |
| 23.12.2025 | 193,78 | 194,46 | 191,70 | 193,70 | 0,01% | 189,00 |
| 22.12.2025 | 192,26 | 193,68 | 189,90 | 193,68 | 0,82% | 153,00 |
| 19.12.2025 | 191,32 | 192,88 | 190,76 | 192,10 | -0,01% | 206,00 |
| 18.12.2025 | 190,96 | 192,36 | 190,78 | 192,12 | -0,40% | 67,00 |
| 17.12.2025 | 197,34 | 199,06 | 187,28 | 192,90 | -2,46% | 201,00 |
| 16.12.2025 | 199,74 | 199,80 | 197,76 | 197,76 | -1,49% | 119,00 |
| 15.12.2025 | 201,50 | 201,55 | 199,86 | 200,75 | 0,57% | 186,00 |
| 12.12.2025 | 197,38 | 199,62 | 196,20 | 199,62 | 1,70% | 169,00 |
| 11.12.2025 | 190,86 | 196,28 | 189,96 | 196,28 | 2,33% | 426,00 |
| 10.12.2025 | 193,16 | 195,18 | 190,46 | 191,82 | -0,87% | 503,00 |
| 09.12.2025 | 190,84 | 194,14 | 190,84 | 193,50 | 0,48% | 50,00 |
| 08.12.2025 | 191,84 | 192,58 | 189,00 | 192,58 | -0,05% | 437,00 |
| 05.12.2025 | 196,10 | 196,14 | 191,56 | 192,68 | -1,96% | 510,00 |
| 04.12.2025 | 194,46 | 196,54 | 192,78 | 196,54 | 1,37% | 212,00 |
| 03.12.2025 | 197,68 | 198,84 | 193,88 | 193,88 | -1,91% | 243,00 |
| 02.12.2025 | 196,80 | 197,66 | 194,34 | 197,66 | -0,15% | 195,00 |
| 01.12.2025 | 196,92 | 199,42 | 195,32 | 197,96 | 0,25% | 272,00 |
| 28.11.2025 | 199,70 | 200,05 | 197,24 | 197,46 | -0,66% | 838,00 |
| 27.11.2025 | 198,40 | 199,36 | 197,30 | 198,78 | 0,63% | 349,00 |
| 26.11.2025 | 195,18 | 198,14 | 195,00 | 197,54 | 1,03% | 355,00 |
| 25.11.2025 | 195,96 | 196,94 | 194,84 | 195,52 | -0,06% | 277,00 |
| 24.11.2025 | 196,54 | 198,10 | 195,42 | 195,64 | -0,89% | 351,00 |
| 21.11.2025 | 195,48 | 199,84 | 195,18 | 197,40 | 1,27% | 117,00 |
| 20.11.2025 | 195,50 | 195,50 | 192,30 | 194,92 | 0,80% | 1.076,00 |
| 19.11.2025 | 193,54 | 197,92 | 193,00 | 193,38 | -0,80% | 154,00 |
| 18.11.2025 | 193,02 | 195,88 | 193,02 | 194,94 | 0,89% | 208,00 |
| 17.11.2025 | 194,80 | 197,02 | 192,54 | 193,22 | -0,66% | 1.478,00 |
| 14.11.2025 | 190,42 | 194,78 | 190,42 | 194,50 | 1,13% | 390,00 |
| 13.11.2025 | 192,06 | 192,38 | 191,08 | 192,32 | 0,35% | 78,00 |
| 12.11.2025 | 190,82 | 191,64 | 189,36 | 191,64 | 0,81% | 282,00 |
| 11.11.2025 | 188,92 | 190,68 | 187,26 | 190,10 | 1,12% | 400,00 |
| 10.11.2025 | 187,74 | 189,04 | 185,52 | 188,00 | 0,33% | 424,00 |
| 07.11.2025 | 181,40 | 187,38 | 181,12 | 187,38 | 3,83% | 312,00 |
| 06.11.2025 | 180,92 | 182,54 | 179,72 | 180,46 | -1,81% | 549,00 |
| 05.11.2025 | 181,92 | 183,78 | 181,84 | 183,78 | 1,04% | 400,00 |
| 04.11.2025 | 176,32 | 181,88 | 174,32 | 181,88 | 3,43% | 1.251,00 |
| 03.11.2025 | 177,96 | 179,68 | 173,66 | 175,84 | -1,50% | 1.832,00 |
| 31.10.2025 | 179,46 | 179,94 | 177,50 | 178,52 | -0,47% | 1.050,00 |
| 30.10.2025 | 178,36 | 180,60 | 178,20 | 179,36 | 0,23% | 716,00 |
| 29.10.2025 | 181,66 | 182,82 | 178,30 | 178,94 | -1,37% | 1.532,00 |
| 28.10.2025 | 186,58 | 186,68 | 181,42 | 181,42 | -2,37% | 788,00 |
| 27.10.2025 | 188,18 | 189,98 | 185,52 | 185,82 | -1,17% | 1.240,00 |
| 24.10.2025 | 189,38 | 190,68 | 187,02 | 188,02 | -1,16% | 674,00 |
| 23.10.2025 | 192,58 | 192,64 | 189,60 | 190,22 | -0,66% | 497,00 |
| 22.10.2025 | 189,88 | 192,14 | 189,56 | 191,48 | 0,05% | 742,00 |
| 21.10.2025 | 189,16 | 191,50 | 185,70 | 191,38 | 1,11% | 665,00 |
| 20.10.2025 | 190,02 | 193,16 | 187,36 | 189,28 | -2,53% | 1.740,00 |