254,500€
-0,10%
Echtzeit-Aktienkurs Progressive Corp.
Bid:
Ask:
Aktienkurse zur Progressive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 256,05 | 257,30 | 253,05 | 253,05 | -1,17% | 409,00 |
| 26.11.2024 | 252,75 | 256,30 | 251,75 | 256,05 | 1,39% | 818,00 |
| 25.11.2024 | 255,95 | 257,30 | 249,60 | 252,55 | -1,00% | 1.333,00 |
| 22.11.2024 | 252,70 | 255,75 | 251,60 | 255,10 | 1,59% | 635,00 |
| 21.11.2024 | 244,60 | 251,60 | 242,80 | 251,10 | 3,42% | 1.018,00 |
| 20.11.2024 | 239,40 | 243,40 | 239,25 | 242,80 | 1,40% | 1.116,00 |
| 19.11.2024 | 243,20 | 245,00 | 239,00 | 239,45 | -0,87% | 1.402,00 |
| 18.11.2024 | 241,90 | 243,65 | 240,05 | 241,55 | -0,10% | 1.078,00 |
| 15.11.2024 | 243,35 | 250,70 | 240,60 | 241,80 | -1,04% | 747,00 |
| 14.11.2024 | 248,35 | 251,00 | 242,00 | 244,35 | -1,45% | 651,00 |
| 13.11.2024 | 247,35 | 249,50 | 245,10 | 247,95 | 0,18% | 869,00 |
| 12.11.2024 | 245,05 | 248,50 | 244,05 | 247,50 | 1,27% | 574,00 |
| 11.11.2024 | 244,95 | 251,00 | 243,55 | 244,40 | -0,02% | 1.377,00 |
| 08.11.2024 | 238,80 | 244,95 | 236,00 | 244,45 | 3,14% | 1.473,00 |
| 07.11.2024 | 239,85 | 242,25 | 235,50 | 237,00 | -1,29% | 1.383,00 |
| 06.11.2024 | 237,90 | 244,95 | 235,00 | 240,10 | 6,19% | 2.520,00 |
| 05.11.2024 | 222,65 | 226,10 | 219,20 | 226,10 | 1,87% | 1.184,00 |
| 04.11.2024 | 224,10 | 225,15 | 221,25 | 221,95 | -1,77% | 1.759,00 |
| 01.11.2024 | 222,90 | 226,70 | 222,90 | 225,95 | 1,39% | 629,00 |
| 31.10.2024 | 223,85 | 225,90 | 221,05 | 222,85 | -0,31% | 531,00 |
| 30.10.2024 | 223,85 | 224,30 | 221,15 | 223,55 | -0,31% | 669,00 |
| 29.10.2024 | 226,65 | 226,85 | 224,00 | 224,25 | -0,97% | 630,00 |
| 28.10.2024 | 226,30 | 227,30 | 224,50 | 226,45 | 0,31% | 1.926,00 |
| 25.10.2024 | 229,00 | 236,00 | 224,20 | 225,75 | -1,25% | 4.779,00 |
| 24.10.2024 | 229,85 | 230,60 | 227,35 | 228,60 | -0,67% | 427,00 |
| 23.10.2024 | 230,25 | 230,80 | 228,40 | 230,15 | 0,48% | 312,00 |
| 22.10.2024 | 230,50 | 232,65 | 227,25 | 229,05 | -1,06% | 593,00 |
| 21.10.2024 | 231,95 | 232,75 | 231,00 | 231,50 | 0,17% | 501,00 |
| 18.10.2024 | 232,55 | 236,50 | 230,05 | 231,10 | -0,17% | 3.844,00 |
| 17.10.2024 | 235,90 | 239,00 | 231,50 | 231,50 | -1,49% | 1.147,00 |
| 16.10.2024 | 230,25 | 235,15 | 230,00 | 235,00 | 1,60% | 245,00 |
| 15.10.2024 | 230,75 | 234,50 | 229,95 | 231,30 | -0,64% | 1.229,00 |
| 14.10.2024 | 233,55 | 234,25 | 229,65 | 232,80 | 0,80% | 1.792,00 |
| 11.10.2024 | 228,85 | 231,80 | 228,50 | 230,95 | 0,15% | 637,00 |
| 10.10.2024 | 229,90 | 233,45 | 229,90 | 230,60 | 0,63% | 909,00 |
| 09.10.2024 | 226,95 | 230,85 | 226,05 | 229,15 | 0,84% | 1.348,00 |
| 08.10.2024 | 222,60 | 227,75 | 222,50 | 227,25 | 1,43% | 390,00 |
| 07.10.2024 | 234,00 | 236,00 | 222,00 | 224,05 | -3,84% | 1.914,00 |
| 04.10.2024 | 230,05 | 233,00 | 228,25 | 233,00 | 1,77% | 639,00 |
| 03.10.2024 | 228,95 | 231,05 | 226,95 | 228,95 | -0,48% | 395,00 |
| 02.10.2024 | 230,70 | 231,75 | 229,05 | 230,05 | 0,31% | 804,00 |
| 01.10.2024 | 228,65 | 232,00 | 227,70 | 229,35 | 1,66% | 797,00 |
| 30.09.2024 | 225,95 | 227,05 | 224,50 | 225,60 | 0,16% | 1.438,00 |