231,625€
-1,20%
Echtzeit-Aktienkurs Progressive Corp.
Bid:
Ask:
Aktienkurse zur Progressive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 232,05 | 232,05 | 230,83 | 231,63 | -1,20% | - |
| 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 |
| 27.09.2024 | 227,50 | 227,95 | 224,55 | 225,25 | -0,62% | 1.619,00 |
| 26.09.2024 | 232,10 | 235,35 | 225,65 | 226,65 | -1,95% | 2.673,00 |
| 25.09.2024 | 227,60 | 231,70 | 227,60 | 231,15 | 0,68% | 498,00 |
| 24.09.2024 | 232,85 | 234,50 | 228,35 | 229,60 | -1,25% | 918,00 |
| 23.09.2024 | 233,05 | 235,35 | 230,85 | 232,50 | 0,78% | 524,00 |
| 20.09.2024 | 227,55 | 233,10 | 225,50 | 230,70 | 0,83% | 1.141,00 |
| 19.09.2024 | 233,55 | 233,80 | 227,35 | 228,80 | -1,61% | 1.147,00 |
| 18.09.2024 | 230,20 | 232,90 | 229,25 | 232,55 | 0,63% | 258,00 |
| 17.09.2024 | 229,50 | 231,80 | 228,60 | 231,10 | -0,06% | 941,00 |
| 16.09.2024 | 228,60 | 233,40 | 227,15 | 231,25 | 0,15% | 1.077,00 |
| 13.09.2024 | 225,85 | 236,05 | 225,80 | 230,90 | 2,28% | 1.032,00 |
| 12.09.2024 | 227,70 | 228,50 | 224,50 | 225,75 | -0,13% | 998,00 |
| 11.09.2024 | 224,20 | 226,25 | 222,70 | 226,05 | -0,07% | 684,00 |
| 10.09.2024 | 228,10 | 230,95 | 226,00 | 226,20 | -0,79% | 982,00 |
| 09.09.2024 | 225,95 | 228,95 | 225,10 | 228,00 | 1,51% | 852,00 |
| 06.09.2024 | 223,45 | 226,55 | 223,10 | 224,60 | 0,07% | 383,00 |
| 05.09.2024 | 228,25 | 230,30 | 223,05 | 224,45 | -1,77% | 1.945,00 |
| 04.09.2024 | 228,20 | 230,45 | 227,00 | 228,50 | -0,24% | 1.661,00 |
| 03.09.2024 | 229,30 | 229,70 | 227,00 | 229,05 | 0,37% | 909,00 |
| 02.09.2024 | 225,00 | 229,85 | 225,00 | 228,20 | 0,09% | 672,00 |
| 30.08.2024 | 226,75 | 228,00 | 225,05 | 228,00 | 1,11% | 774,00 |
| 29.08.2024 | 222,70 | 228,00 | 222,70 | 225,50 | 1,44% | 1.832,00 |
| 28.08.2024 | 219,95 | 224,00 | 219,95 | 222,30 | 1,95% | 852,00 |
| 27.08.2024 | 216,30 | 218,45 | 216,30 | 218,05 | 0,32% | 266,00 |
| 26.08.2024 | 216,95 | 219,65 | 215,05 | 217,35 | 1,00% | 1.571,00 |
| 23.08.2024 | 216,85 | 219,55 | 214,05 | 215,20 | -0,58% | 906,00 |
| 22.08.2024 | 212,20 | 216,45 | 212,20 | 216,45 | 1,50% | 3.734,00 |
| 21.08.2024 | 215,65 | 218,00 | 212,00 | 213,25 | -0,65% | 1.546,00 |
| 20.08.2024 | 215,60 | 215,70 | 213,00 | 214,65 | 0,07% | 1.350,00 |
| 19.08.2024 | 214,55 | 215,80 | 213,10 | 214,50 | 0,40% | 1.905,00 |
| 16.08.2024 | 216,75 | 216,95 | 213,65 | 213,65 | -1,11% | 444,00 |
| 15.08.2024 | 214,15 | 218,40 | 213,75 | 216,05 | 1,77% | 2.941,00 |
| 14.08.2024 | 203,65 | 212,35 | 202,90 | 212,30 | 4,97% | 2.531,00 |
| 13.08.2024 | 205,45 | 206,75 | 201,30 | 202,25 | -0,93% | 847,00 |
| 12.08.2024 | 205,10 | 207,00 | 203,25 | 204,15 | 0,64% | 1.856,00 |
| 09.08.2024 | 200,85 | 204,50 | 200,85 | 202,85 | 1,15% | 1.462,00 |
| 08.08.2024 | 197,92 | 200,95 | 195,96 | 200,55 | 1,32% | 202,00 |
| 07.08.2024 | 198,20 | 199,64 | 195,72 | 197,94 | 0,33% | 341,00 |
| 06.08.2024 | 193,82 | 198,00 | 193,60 | 197,28 | 2,70% | 599,00 |
| 05.08.2024 | 197,30 | 197,42 | 179,00 | 192,10 | -2,98% | 11.129,00 |
| 02.08.2024 | 198,78 | 201,00 | 197,00 | 198,00 | -0,80% | 973,00 |