175,550€
0,34%
Echtzeit-Aktienkurs Progressive Corp
Bid:
Ask:
Aktienkurse zur Progressive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 175,75 | 176,35 | 172,75 | 175,65 | 0,40% | 808,00 |
| 11.06.2026 | 176,80 | 177,00 | 174,95 | 174,95 | -1,27% | 1.186,00 |
| 10.06.2026 | 174,25 | 178,05 | 172,95 | 177,20 | 2,46% | 271,00 |
| 09.06.2026 | 174,30 | 175,30 | 172,80 | 172,95 | -0,37% | 411,00 |
| 08.06.2026 | 179,30 | 179,30 | 173,60 | 173,60 | -2,17% | 539,00 |
| 05.06.2026 | 168,65 | 177,45 | 168,65 | 177,45 | 5,85% | 719,00 |
| 04.06.2026 | 166,00 | 167,65 | 166,00 | 167,65 | 0,75% | 102,00 |
| 03.06.2026 | 169,75 | 171,30 | 166,40 | 166,40 | -1,48% | 250,00 |
| 02.06.2026 | 164,35 | 168,90 | 164,15 | 168,90 | 1,96% | 241,00 |
| 01.06.2026 | 163,05 | 167,40 | 162,90 | 165,65 | 1,63% | 221,00 |
| 29.05.2026 | 166,70 | 168,05 | 163,00 | 163,00 | -2,69% | 288,00 |
| 28.05.2026 | 170,25 | 171,35 | 167,45 | 167,50 | -0,92% | 137,00 |
| 27.05.2026 | 170,65 | 173,95 | 169,05 | 169,05 | -1,02% | 73,00 |
| 26.05.2026 | 169,90 | 172,10 | 169,90 | 170,80 | -0,44% | 204,00 |
| 25.05.2026 | 172,20 | 172,20 | 170,00 | 171,55 | 0,85% | 206,00 |
| 22.05.2026 | 172,55 | 172,55 | 170,10 | 170,10 | -1,79% | 114,00 |
| 21.05.2026 | 175,35 | 175,35 | 173,20 | 173,20 | -0,29% | 309,00 |
| 20.05.2026 | 174,35 | 175,70 | 172,55 | 173,70 | -0,66% | 70,00 |
| 19.05.2026 | 176,00 | 178,25 | 174,60 | 174,85 | 0,37% | 727,00 |
| 18.05.2026 | 171,05 | 174,20 | 171,05 | 174,20 | 0,78% | 184,00 |
| 15.05.2026 | 168,25 | 174,40 | 168,00 | 172,85 | 2,67% | 379,00 |
| 14.05.2026 | 169,45 | 170,35 | 168,35 | 168,35 | 0,39% | 147,00 |
| 13.05.2026 | 169,75 | 171,35 | 167,70 | 167,70 | -0,89% | 639,00 |
| 12.05.2026 | 167,95 | 170,00 | 166,75 | 169,20 | 1,65% | 334,00 |
| 11.05.2026 | 164,65 | 167,05 | 163,95 | 166,45 | 1,40% | 885,00 |
| 08.05.2026 | 166,35 | 167,25 | 162,80 | 164,15 | -1,62% | 578,00 |
| 07.05.2026 | 168,45 | 168,45 | 165,35 | 166,85 | -2,05% | 918,00 |
| 06.05.2026 | 168,20 | 170,35 | 166,85 | 170,35 | 0,53% | 3.305,00 |
| 05.05.2026 | 170,25 | 171,50 | 168,10 | 169,45 | -0,56% | 210,00 |
| 04.05.2026 | 170,55 | 172,00 | 168,00 | 170,40 | 0,29% | 454,00 |
| 30.04.2026 | 170,30 | 171,05 | 169,25 | 169,90 | -0,85% | 140,00 |
| 29.04.2026 | 174,35 | 174,35 | 171,35 | 171,35 | -1,61% | 52,00 |
| 28.04.2026 | 172,15 | 174,15 | 172,15 | 174,15 | 0,58% | 60,00 |
| 27.04.2026 | 170,30 | 173,85 | 170,25 | 173,15 | 1,08% | 319,00 |
| 24.04.2026 | 173,55 | 173,65 | 171,30 | 171,30 | -2,11% | 170,00 |
| 23.04.2026 | 173,85 | 175,00 | 172,55 | 175,00 | 0,43% | 66,00 |
| 22.04.2026 | 178,10 | 178,10 | 173,50 | 174,25 | -1,55% | 755,00 |
| 21.04.2026 | 172,80 | 177,35 | 172,80 | 177,00 | 2,52% | 1.101,00 |
| 20.04.2026 | 171,40 | 174,65 | 171,40 | 172,65 | -0,78% | 504,00 |
| 17.04.2026 | 173,65 | 174,00 | 171,95 | 174,00 | 0,69% | 215,00 |
| 16.04.2026 | 171,35 | 172,90 | 170,10 | 172,80 | 0,91% | 107,00 |
| 15.04.2026 | 167,30 | 171,90 | 166,35 | 171,25 | 2,39% | 150,00 |
| 14.04.2026 | 168,80 | 169,90 | 167,25 | 167,25 | -1,04% | 68,00 |
| 13.04.2026 | 165,85 | 169,15 | 164,70 | 169,00 | 1,41% | 283,00 |
| 10.04.2026 | 171,45 | 171,45 | 166,65 | 166,65 | -2,00% | 275,00 |
| 09.04.2026 | 168,30 | 170,20 | 168,30 | 170,05 | 0,18% | 100,00 |
| 08.04.2026 | 169,10 | 170,30 | 168,75 | 169,75 | -0,18% | 321,00 |
| 07.04.2026 | 169,60 | 170,95 | 168,95 | 170,05 | 0,62% | 74,00 |
| 02.04.2026 | 167,76 | 169,46 | 166,00 | 169,00 | 1,34% | 170,00 |
| 01.04.2026 | 172,72 | 172,74 | 166,00 | 166,76 | -2,89% | 200,00 |
| 31.03.2026 | 176,48 | 177,14 | 170,26 | 171,72 | -3,02% | 350,00 |
| 30.03.2026 | 173,94 | 177,06 | 173,54 | 177,06 | 2,29% | 249,00 |
| 27.03.2026 | 175,34 | 175,92 | 173,10 | 173,10 | -1,94% | 68,00 |
| 26.03.2026 | 173,30 | 177,70 | 172,34 | 176,52 | 0,22% | 229,00 |
| 25.03.2026 | 179,58 | 180,48 | 174,82 | 176,14 | -1,04% | 302,00 |
| 24.03.2026 | 176,18 | 178,00 | 176,18 | 178,00 | 0,19% | 189,00 |
| 23.03.2026 | 177,20 | 179,36 | 175,30 | 177,66 | -0,30% | 333,00 |
| 20.03.2026 | 174,40 | 178,40 | 173,10 | 178,20 | 2,92% | 579,00 |
| 19.03.2026 | 175,00 | 175,00 | 173,14 | 173,14 | -1,06% | 26,00 |
| 18.03.2026 | 177,00 | 177,00 | 175,00 | 175,00 | -1,07% | 154,00 |
| 17.03.2026 | 176,88 | 180,52 | 176,88 | 176,90 | -0,65% | 170,00 |
| 16.03.2026 | 179,84 | 179,84 | 178,06 | 178,06 | -1,24% | 256,00 |
| 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 |