194,100€
-0,38%
Echtzeit-Aktienkurs Progressive Corp
Bid:
Ask:
Aktienkurse zur Progressive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 196,30 | 196,80 | 194,75 | 194,75 | -0,05% | 366,00 |
| 08.10.2026 | 190,35 | 194,85 | 190,35 | 194,85 | 1,59% | 289,00 |
| 07.10.2026 | 187,90 | 191,85 | 187,90 | 191,80 | 1,37% | 475,00 |
| 06.10.2026 | 190,50 | 190,50 | 188,45 | 189,20 | 0,48% | 222,00 |
| 05.10.2026 | 186,75 | 188,50 | 186,75 | 188,30 | 1,10% | 234,00 |
| 02.10.2026 | 187,10 | 188,35 | 184,70 | 186,25 | -0,32% | 143,00 |
| 01.10.2026 | 183,30 | 186,85 | 181,90 | 186,85 | 1,91% | 404,00 |
| 30.09.2026 | 186,95 | 186,95 | 183,35 | 183,35 | -1,21% | 713,00 |
| 29.09.2026 | 186,10 | 186,10 | 184,60 | 185,60 | 0,62% | 69,00 |
| 28.09.2026 | 180,00 | 184,45 | 180,00 | 184,45 | 3,19% | 289,00 |
| 25.09.2026 | 177,60 | 178,75 | 176,40 | 178,75 | 1,30% | 395,00 |
| 24.09.2026 | 178,45 | 179,40 | 176,45 | 176,45 | -1,73% | 154,00 |
| 23.09.2026 | 181,90 | 183,40 | 179,55 | 179,55 | -0,86% | 78,00 |
| 22.09.2026 | 184,35 | 186,30 | 179,55 | 181,10 | -2,45% | 409,00 |
| 21.09.2026 | 185,70 | 187,55 | 185,65 | 185,65 | -0,46% | 236,00 |
| 18.09.2026 | 187,95 | 187,95 | 186,50 | 186,50 | -0,96% | 91,00 |
| 17.09.2026 | 189,70 | 191,05 | 186,90 | 188,30 | -0,89% | 209,00 |
| 16.09.2026 | 191,30 | 192,50 | 189,00 | 190,00 | -0,73% | 375,00 |
| 15.09.2026 | 191,35 | 191,85 | 190,05 | 191,40 | 1,46% | 148,00 |
| 14.09.2026 | 187,30 | 190,35 | 187,30 | 188,65 | 1,42% | 170,00 |
| 11.09.2026 | 186,00 | 186,35 | 186,00 | 186,00 | 0,46% | 54,00 |
| 10.09.2026 | 184,90 | 186,70 | 184,90 | 185,15 | 0,62% | 207,00 |
| 09.09.2026 | 185,05 | 185,05 | 184,00 | 184,00 | -0,22% | 129,00 |
| 08.09.2026 | 187,00 | 187,00 | 184,40 | 184,40 | -2,18% | 39,00 |
| 07.09.2026 | 189,05 | 189,05 | 188,50 | 188,50 | -1,54% | 30,00 |
| 04.09.2026 | 193,10 | 193,10 | 188,00 | 191,45 | -0,52% | 984,00 |
| 03.09.2026 | 190,15 | 193,40 | 190,15 | 192,45 | 0,68% | 82,00 |
| 02.09.2026 | 189,80 | 192,05 | 189,80 | 191,15 | 0,84% | 153,00 |
| 01.09.2026 | 188,80 | 189,65 | 186,70 | 189,55 | 0,50% | 89,00 |
| 31.08.2026 | 187,55 | 189,05 | 186,60 | 188,60 | -0,40% | 648,00 |
| 28.08.2026 | 186,60 | 189,55 | 186,60 | 189,35 | 1,07% | 103,00 |
| 27.08.2026 | 190,50 | 190,55 | 185,70 | 187,35 | -1,76% | 218,00 |
| 26.08.2026 | 189,75 | 192,45 | 189,75 | 190,70 | 0,71% | 173,00 |
| 25.08.2026 | 193,15 | 193,15 | 188,35 | 189,35 | -1,25% | 212,00 |
| 24.08.2026 | 188,50 | 192,00 | 185,70 | 191,75 | 2,13% | 1.069,00 |
| 21.08.2026 | 187,85 | 190,20 | 187,45 | 187,75 | -0,08% | 444,00 |
| 20.08.2026 | 186,70 | 191,45 | 185,40 | 187,90 | 1,90% | 421,00 |
| 19.08.2026 | 179,50 | 184,95 | 176,25 | 184,40 | 3,02% | 660,00 |
| 18.08.2026 | 175,20 | 179,30 | 175,20 | 179,00 | 1,65% | 161,00 |
| 17.08.2026 | 181,35 | 181,50 | 176,10 | 176,10 | -3,03% | 508,00 |
| 14.08.2026 | 182,30 | 182,30 | 178,75 | 181,60 | 0,25% | 593,00 |
| 13.08.2026 | 181,00 | 182,50 | 180,10 | 181,15 | 0,64% | 180,00 |
| 12.08.2026 | 184,75 | 184,75 | 180,00 | 180,00 | -2,54% | 141,00 |
| 11.08.2026 | 186,00 | 186,75 | 184,70 | 184,70 | -0,78% | 95,00 |
| 10.08.2026 | 187,05 | 187,75 | 184,00 | 186,15 | 0,13% | 485,00 |
| 07.08.2026 | 187,20 | 187,55 | 183,40 | 185,90 | 0,19% | 540,00 |
| 06.08.2026 | 185,30 | 185,60 | 185,30 | 185,55 | 1,06% | 47,00 |
| 05.08.2026 | 182,45 | 183,80 | 182,45 | 183,60 | 0,77% | 613,00 |
| 04.08.2026 | 182,55 | 183,70 | 179,80 | 182,20 | -0,41% | 472,00 |
| 03.08.2026 | 184,95 | 185,45 | 181,85 | 182,95 | -0,79% | 94,00 |
| 31.07.2026 | 185,60 | 185,80 | 184,40 | 184,40 | 0,03% | 110,00 |
| 30.07.2026 | 191,55 | 192,05 | 183,25 | 184,35 | -5,22% | 200,00 |
| 29.07.2026 | 193,75 | 195,65 | 193,60 | 194,50 | 0,86% | 534,00 |
| 28.07.2026 | 190,55 | 194,80 | 190,55 | 192,85 | 1,37% | 116,00 |
| 27.07.2026 | 189,55 | 190,55 | 188,55 | 190,25 | 1,68% | 244,00 |
| 24.07.2026 | 184,05 | 188,50 | 182,60 | 187,10 | 3,06% | 244,00 |
| 23.07.2026 | 178,05 | 181,55 | 178,05 | 181,55 | 1,71% | 140,00 |
| 22.07.2026 | 180,05 | 181,25 | 178,50 | 178,50 | -1,71% | 230,00 |
| 21.07.2026 | 184,75 | 186,35 | 180,95 | 181,60 | -1,52% | 394,00 |
| 20.07.2026 | 182,20 | 184,40 | 180,85 | 184,40 | 0,33% | 65,00 |
| 17.07.2026 | 180,75 | 183,80 | 180,70 | 183,80 | 3,46% | 626,00 |
| 16.07.2026 | 177,90 | 179,45 | 177,40 | 177,65 | -0,73% | 428,00 |
| 15.07.2026 | 198,90 | 203,00 | 178,60 | 178,95 | -10,12% | 2.303,00 |
| 14.07.2026 | 206,10 | 206,10 | 198,55 | 199,10 | -3,02% | 979,00 |
| 13.07.2026 | 202,00 | 205,80 | 201,80 | 205,30 | 1,84% | 684,00 |
| 10.07.2026 | 201,50 | 202,40 | 200,90 | 201,60 | 0,10% | 67,00 |
| 09.07.2026 | 203,30 | 204,40 | 200,90 | 201,40 | -1,95% | 130,00 |
| 08.07.2026 | 206,40 | 208,00 | 204,80 | 205,40 | -0,39% | 399,00 |
| 07.07.2026 | 202,70 | 209,30 | 202,70 | 206,20 | 2,18% | 2.647,00 |
| 06.07.2026 | 204,00 | 206,00 | 200,70 | 201,80 | -1,42% | 1.018,00 |
| 03.07.2026 | 203,60 | 205,90 | 200,80 | 204,70 | 1,89% | 520,00 |
| 02.07.2026 | 198,50 | 201,90 | 196,20 | 200,90 | 1,57% | 1.334,00 |
| 01.07.2026 | 191,60 | 198,90 | 191,45 | 197,80 | 2,75% | 497,00 |
| 30.06.2026 | 194,00 | 194,10 | 192,15 | 192,50 | 0,39% | 1.294,00 |
| 29.06.2026 | 195,60 | 197,35 | 191,75 | 191,75 | -2,17% | 551,00 |
| 26.06.2026 | 189,70 | 196,00 | 188,75 | 196,00 | 2,64% | 1.007,00 |
| 25.06.2026 | 194,05 | 195,95 | 190,80 | 190,95 | -1,85% | 983,00 |
| 24.06.2026 | 189,00 | 194,95 | 189,00 | 194,55 | 2,42% | 1.031,00 |
| 23.06.2026 | 181,75 | 190,10 | 180,05 | 189,95 | 4,45% | 344,00 |
| 22.06.2026 | 178,20 | 183,80 | 178,20 | 181,85 | 1,45% | 264,00 |
| 19.06.2026 | 179,45 | 179,45 | 178,95 | 179,25 | 1,39% | 21,00 |
| 18.06.2026 | 178,95 | 178,95 | 176,80 | 176,80 | -0,70% | 50,00 |
| 17.06.2026 | 177,00 | 178,65 | 175,90 | 178,05 | 1,02% | 153,00 |
| 16.06.2026 | 175,25 | 176,50 | 175,10 | 176,25 | -0,48% | 155,00 |
| 15.06.2026 | 176,50 | 177,10 | 171,85 | 177,10 | 0,83% | 188,00 |
| 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 |