193,250€
-0,22%
Echtzeit-Aktienkurs Progressive Corp
Bid:
Ask:
Aktienkurse zur Progressive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2025 | 188,90 | 194,20 | 186,70 | 194,20 | 2,57% | 1.120,00 |
| 16.10.2025 | 195,00 | 196,24 | 189,30 | 189,34 | -2,57% | 1.435,00 |
| 15.10.2025 | 208,00 | 210,00 | 186,86 | 194,34 | -5,98% | 2.449,00 |
| 14.10.2025 | 203,85 | 207,75 | 202,75 | 206,70 | 1,37% | 685,00 |
| 13.10.2025 | 207,70 | 209,85 | 203,55 | 203,90 | -1,55% | 1.068,00 |
| 10.10.2025 | 210,40 | 210,55 | 206,60 | 207,10 | -1,10% | 279,00 |
| 09.10.2025 | 208,40 | 211,70 | 208,30 | 209,40 | -0,69% | 557,00 |
| 08.10.2025 | 209,10 | 211,20 | 208,80 | 210,85 | 0,98% | 523,00 |
| 07.10.2025 | 204,60 | 209,00 | 204,55 | 208,80 | 1,70% | 88,00 |
| 06.10.2025 | 209,00 | 211,60 | 205,00 | 205,30 | -2,42% | 398,00 |
| 03.10.2025 | 207,35 | 210,55 | 207,05 | 210,40 | 1,15% | 233,00 |
| 02.10.2025 | 208,75 | 209,50 | 206,90 | 208,00 | -0,98% | 534,00 |
| 01.10.2025 | 209,35 | 211,15 | 207,00 | 210,05 | 0,02% | 908,00 |
| 30.09.2025 | 208,45 | 210,00 | 206,90 | 210,00 | 1,52% | 215,00 |
| 29.09.2025 | 208,90 | 209,15 | 206,15 | 206,85 | -0,46% | 340,00 |
| 26.09.2025 | 208,40 | 210,55 | 207,00 | 207,80 | 0,31% | 284,00 |
| 25.09.2025 | 204,85 | 207,15 | 203,25 | 207,15 | 1,15% | 225,00 |
| 24.09.2025 | 199,74 | 204,80 | 199,74 | 204,80 | 1,54% | 1.515,00 |
| 23.09.2025 | 203,50 | 205,10 | 201,05 | 201,70 | -0,91% | 438,00 |
| 22.09.2025 | 206,80 | 206,80 | 203,40 | 203,55 | -0,95% | 270,00 |
| 19.09.2025 | 206,20 | 206,85 | 204,60 | 205,50 | 0,59% | 335,00 |
| 18.09.2025 | 207,85 | 207,85 | 204,30 | 204,30 | 0,10% | 111,00 |
| 17.09.2025 | 207,05 | 207,40 | 201,00 | 204,10 | -1,04% | 1.336,00 |
| 16.09.2025 | 207,65 | 207,85 | 205,00 | 206,25 | -1,32% | 1.023,00 |
| 15.09.2025 | 210,95 | 212,70 | 209,00 | 209,00 | -1,37% | 417,00 |
| 12.09.2025 | 212,65 | 212,65 | 211,25 | 211,90 | 0,83% | 215,00 |
| 11.09.2025 | 210,10 | 210,70 | 209,00 | 210,15 | -0,28% | 352,00 |
| 10.09.2025 | 206,70 | 210,75 | 206,50 | 210,75 | 1,40% | 371,00 |
| 09.09.2025 | 208,20 | 209,80 | 206,55 | 207,85 | -0,24% | 274,00 |
| 08.09.2025 | 207,80 | 209,05 | 204,45 | 208,35 | -0,17% | 850,00 |
| 05.09.2025 | 212,85 | 214,05 | 208,70 | 208,70 | -2,23% | 255,00 |
| 04.09.2025 | 211,70 | 214,60 | 211,70 | 213,45 | 1,33% | 261,00 |
| 03.09.2025 | 211,40 | 211,50 | 209,50 | 210,65 | -0,43% | 174,00 |
| 02.09.2025 | 211,05 | 213,00 | 210,35 | 211,55 | 0,24% | 1.772,00 |
| 01.09.2025 | 210,20 | 212,05 | 209,95 | 211,05 | 0,07% | 112,00 |
| 29.08.2025 | 209,35 | 212,00 | 209,35 | 210,90 | 0,24% | 61,00 |
| 28.08.2025 | 211,30 | 211,55 | 208,50 | 210,40 | -0,12% | 524,00 |
| 27.08.2025 | 211,05 | 213,65 | 210,30 | 210,65 | -0,12% | 903,00 |
| 26.08.2025 | 209,15 | 212,20 | 208,00 | 210,90 | 0,05% | 473,00 |
| 25.08.2025 | 213,10 | 213,35 | 209,30 | 210,80 | -0,57% | 177,00 |
| 22.08.2025 | 214,30 | 217,55 | 212,00 | 212,00 | -1,40% | 522,00 |
| 21.08.2025 | 215,95 | 217,30 | 215,00 | 215,00 | -1,19% | 542,00 |
| 20.08.2025 | 215,80 | 218,40 | 214,15 | 217,60 | 1,21% | 558,00 |
| 19.08.2025 | 210,65 | 215,30 | 210,35 | 215,00 | 1,78% | 388,00 |
| 18.08.2025 | 209,65 | 212,15 | 208,85 | 211,25 | -0,17% | 472,00 |
| 15.08.2025 | 215,95 | 217,20 | 210,40 | 211,60 | -2,26% | 739,00 |
| 14.08.2025 | 212,10 | 216,95 | 211,45 | 216,50 | 1,95% | 254,00 |
| 13.08.2025 | 208,75 | 212,35 | 207,05 | 212,35 | 2,41% | 441,00 |
| 12.08.2025 | 210,10 | 211,00 | 206,50 | 207,35 | -2,03% | 376,00 |
| 11.08.2025 | 210,70 | 212,35 | 210,70 | 211,65 | 0,19% | 545,00 |
| 08.08.2025 | 210,05 | 212,30 | 209,65 | 211,25 | -0,14% | 598,00 |
| 07.08.2025 | 212,80 | 214,40 | 211,35 | 211,55 | -1,01% | 218,00 |
| 06.08.2025 | 211,75 | 213,70 | 209,10 | 213,70 | 1,57% | 450,00 |